Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 355.10 | 377.79 | 377.34 | 2,286,541 | +21.93(+6.17%) | |
Jan 28, 2022 | 341.75 | 355.69 | 333.49 | 355.42 | 2,178,392 | +4.70(+1.34%) |
Jan 27, 2022 | 364.29 | 367.23 | 347.96 | 350.71 | 3,173,825 | -18.22(-4.94%) |
Jan 26, 2022 | 372.02 | 385.85 | 362.72 | 368.94 | 2,453,260 | +10.17(+2.83%) |
Jan 25, 2022 | 366.43 | 370.30 | 358.32 | 358.77 | 1,837,118 | -20.35(-5.37%) |
Jan 24, 2022 | 356.43 | 381.51 | 351.78 | 379.12 | 3,415,397 | +17.52(+4.84%) |
Jan 21, 2022 | 367.41 | 376.60 | 359.28 | 361.60 | 1,996,013 | -9.94(-2.67%) |
Jan 20, 2022 | 387.75 | 395.13 | 370.61 | 371.54 | 1,627,880 | -9.61(-2.52%) |
Jan 19, 2022 | 404.97 | 408.94 | 380.80 | 381.14 | 1,559,164 | -19.18(-4.79%) |
Jan 18, 2022 | 423.76 | 423.76 | 399.38 | 400.33 | 1,764,247 | -31.04(-7.20%) |
Jan 14, 2022 | 431.37 | 0 | +22.80(+5.58%) | |||
Jan 13, 2022 | 432.58 | 443.12 | 407.53 | 408.57 | 2,362,774 | -12.00(-2.85%) |
Jan 12, 2022 | 416.46 | 423.60 | 416.46 | 420.57 | 1,251,040 | +8.00(+1.94%) |
Jan 11, 2022 | 402.15 | 412.82 | 397.92 | 412.57 | 1,050,652 | +6.67(+1.64%) |
Jan 10, 2022 | 397.64 | 406.67 | 392.30 | 405.90 | 1,383,505 | +1.76(+0.44%) |
Jan 07, 2022 | 416.64 | 422.19 | 403.44 | 404.14 | 1,191,527 | -14.84(-3.54%) |
Jan 06, 2022 | 407.74 | 421.72 | 404.97 | 418.98 | 1,308,627 | +11.13(+2.73%) |
Jan 05, 2022 | 418.92 | 421.76 | 406.82 | 407.85 | 1,210,501 | -10.18(-2.44%) |
Jan 04, 2022 | 421.07 | 423.46 | 404.81 | 418.03 | 995,437 | -3.73(-0.88%) |
Jan 03, 2022 | 417.93 | 422.29 | 412.57 | 421.76 | 1,077,268 | +4.83(+1.16%) |
Dec 31, 2021 | 414.79 | 418.70 | 414.17 | 416.93 | 541,789 | +2.94(+0.71%) |
Dec 30, 2021 | 422.11 | 422.64 | 413.23 | 414.00 | 634,116 | -7.75(-1.84%) |
Dec 29, 2021 | 419.52 | 425.46 | 418.31 | 421.75 | 633,285 | +2.84(+0.68%) |
Dec 28, 2021 | 428.01 | 428.88 | 417.14 | 418.91 | 775,675 | -7.77(-1.82%) |
Dec 27, 2021 | 409.29 | 428.02 | 409.08 | 426.68 | 1,343,992 | +18.81(+4.61%) |
Dec 23, 2021 | 402.51 | 411.49 | 402.31 | 407.87 | 905,715 | +7.32(+1.83%) |
Dec 22, 2021 | 393.83 | 400.71 | 391.18 | 400.55 | 742,355 | +3.69(+0.93%) |
Dec 21, 2021 | 396.86 | 399.57 | 388.77 | 396.86 | 2,338,697 | +23.17(+6.20%) |
Dec 20, 2021 | 374.06 | 381.08 | 369.94 | 373.69 | 1,908,680 | -5.86(-1.55%) |
Dec 17, 2021 | 384.20 | 385.30 | 375.14 | 379.55 | 3,369,034 | -5.58(-1.45%) |
Dec 16, 2021 | 401.32 | 402.28 | 382.99 | 385.14 | 2,379,491 | -12.21(-3.07%) |
Dec 15, 2021 | 388.17 | 398.93 | 380.74 | 397.35 | 2,255,368 | +10.13(+2.62%) |
Dec 14, 2021 | 383.66 | 389.97 | 382.10 | 387.22 | 1,024,740 | -0.28(-0.07%) |
Dec 13, 2021 | 398.11 | 398.19 | 384.67 | 387.50 | 1,216,236 | -10.60(-2.66%) |
Dec 10, 2021 | 402.45 | 404.76 | 391.71 | 398.11 | 860,140 | +1.28(+0.32%) |
Dec 09, 2021 | 405.44 | 407.25 | 396.30 | 396.83 | 1,126,092 | -11.55(-2.83%) |
Dec 08, 2021 | 405.75 | 409.37 | 400.63 | 408.37 | 982,267 | +2.06(+0.51%) |
Dec 07, 2021 | 394.10 | 407.60 | 393.33 | 406.31 | 1,390,081 | +19.02(+4.91%) |
Dec 06, 2021 | 390.57 | 391.06 | 378.22 | 387.29 | 1,324,926 | -1.12(-0.29%) |
Dec 03, 2021 | 395.13 | 398.32 | 382.52 | 388.40 | 1,354,580 | -1.79(-0.46%) |
Dec 02, 2021 | 396.20 | 403.13 | 388.92 | 390.20 | 1,659,659 | -9.36(-2.34%) |
Dec 01, 2021 | 402.53 | 415.10 | 395.67 | 399.55 | 1,688,862 | +3.93(+0.99%) |
Nov 30, 2021 | 400.02 | 405.61 | 393.39 | 395.63 | 1,597,572 | -5.54(-1.38%) |
Nov 29, 2021 | 390.47 | 401.91 | 386.74 | 401.16 | 1,118,731 | +14.42(+3.73%) |
Nov 26, 2021 | 394.25 | 397.54 | 384.88 | 386.74 | 780,208 | -13.90(-3.47%) |
Nov 24, 2021 | 397.82 | 400.69 | 388.83 | 400.64 | 753,619 | +1.28(+0.32%) |
Nov 23, 2021 | 394.67 | 399.73 | 388.52 | 399.36 | 1,198,308 | +3.95(+1.00%) |
Nov 22, 2021 | 410.92 | 414.15 | 394.91 | 395.40 | 1,655,010 | -14.04(-3.43%) |
Nov 19, 2021 | 409.10 | 413.76 | 407.98 | 409.44 | 769,932 | -0.83(-0.20%) |
Nov 18, 2021 | 409.88 | 410.32 | 404.57 | 410.27 | 915,751 | +3.30(+0.81%) |
Nov 17, 2021 | 408.85 | 411.05 | 404.80 | 406.98 | 1,522,799 | -3.26(-0.79%) |
Nov 16, 2021 | 400.36 | 411.03 | 398.57 | 410.23 | 1,155,029 | +9.83(+2.45%) |
Nov 15, 2021 | 405.19 | 406.02 | 397.95 | 400.40 | 674,851 | -0.21(-0.05%) |
Nov 12, 2021 | 399.83 | 404.55 | 397.24 | 400.62 | 647,231 | +1.49(+0.37%) |
Nov 11, 2021 | 396.63 | 400.51 | 394.49 | 399.12 | 641,380 | +8.16(+2.09%) |
Nov 10, 2021 | 396.47 | 390.96 | 1,209,551 | -12.34(-3.06%) | ||
Nov 09, 2021 | 399.26 | 403.78 | 396.83 | 403.30 | 866,418 | +4.13(+1.03%) |
Nov 08, 2021 | 402.95 | 405.45 | 397.00 | 399.17 | 1,289,365 | -3.76(-0.93%) |
Nov 05, 2021 | 396.74 | 404.55 | 392.20 | 402.94 | 1,712,217 | +7.40(+1.87%) |
Nov 04, 2021 | 381.04 | 396.09 | 380.64 | 395.54 | 1,761,629 | +14.90(+3.91%) |
Nov 03, 2021 | 377.09 | 380.83 | 370.38 | 380.64 | 1,279,269 | +4.76(+1.27%) |
Nov 02, 2021 | 368.43 | 375.95 | 368.40 | 375.88 | 1,227,024 | +8.21(+2.23%) |