Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 343.43 | 355.98 | 355.07 | 2,077,169 | +13.04(+3.81%) | |
Jan 28, 2022 | 330.03 | 342.34 | 324.75 | 342.03 | 2,678,531 | +12.73(+3.87%) |
Jan 27, 2022 | 336.90 | 340.73 | 328.52 | 329.30 | 2,445,500 | -0.02(-0.01%) |
Jan 26, 2022 | 341.34 | 343.59 | 326.52 | 329.32 | 3,969,701 | -3.51(-1.05%) |
Jan 25, 2022 | 339.89 | 342.01 | 330.49 | 332.83 | 1,592,597 | -12.94(-3.74%) |
Jan 24, 2022 | 330.94 | 346.19 | 322.05 | 345.77 | 3,427,235 | +7.14(+2.11%) |
Jan 21, 2022 | 347.51 | 349.55 | 338.55 | 338.63 | 2,884,368 | -14.32(-4.06%) |
Jan 20, 2022 | 354.18 | 361.11 | 347.87 | 352.95 | 1,652,319 | +2.10(+0.60%) |
Jan 19, 2022 | 352.88 | 360.17 | 350.27 | 350.85 | 1,798,865 | +0.38(+0.11%) |
Jan 18, 2022 | 353.29 | 359.38 | 350.08 | 350.47 | 1,712,239 | -6.57(-1.84%) |
Jan 14, 2022 | 357.04 | 0 | +1.38(+0.39%) | |||
Jan 13, 2022 | 372.57 | 372.57 | 355.28 | 355.66 | 2,959,186 | -15.92(-4.28%) |
Jan 12, 2022 | 375.71 | 379.49 | 368.84 | 371.58 | 1,485,591 | -1.11(-0.30%) |
Jan 11, 2022 | 365.91 | 373.43 | 363.05 | 372.69 | 2,291,215 | +6.49(+1.77%) |
Jan 10, 2022 | 357.26 | 366.45 | 350.79 | 366.20 | 2,974,464 | +3.42(+0.94%) |
Jan 07, 2022 | 366.22 | 370.51 | 359.70 | 362.78 | 1,654,759 | -3.08(-0.84%) |
Jan 06, 2022 | 363.78 | 371.17 | 360.85 | 365.86 | 2,463,269 | +0.41(+0.11%) |
Jan 05, 2022 | 378.60 | 379.86 | 365.25 | 365.45 | 3,099,389 | -18.95(-4.93%) |
Jan 04, 2022 | 393.80 | 393.80 | 376.33 | 384.40 | 2,651,635 | -8.69(-2.21%) |
Jan 03, 2022 | 397.12 | 398.96 | 387.70 | 393.09 | 1,628,968 | -4.56(-1.15%) |
Dec 31, 2021 | 400.01 | 401.52 | 397.14 | 397.65 | 785,940 | -3.70(-0.92%) |
Dec 30, 2021 | 400.73 | 405.23 | 400.27 | 401.35 | 508,402 | +0.95(+0.24%) |
Dec 29, 2021 | 400.86 | 402.18 | 396.36 | 400.40 | 664,470 | -0.56(-0.14%) |
Dec 28, 2021 | 406.74 | 407.31 | 399.69 | 400.96 | 620,738 | -4.23(-1.04%) |
Dec 27, 2021 | 401.62 | 405.21 | 401.06 | 405.19 | 868,013 | +5.12(+1.28%) |
Dec 23, 2021 | 397.62 | 401.51 | 395.94 | 400.07 | 452,959 | +2.64(+0.66%) |
Dec 22, 2021 | 394.40 | 397.81 | 392.17 | 397.43 | 590,321 | +2.30(+0.58%) |
Dec 21, 2021 | 387.01 | 395.62 | 383.49 | 395.13 | 1,256,205 | +10.61(+2.76%) |
Dec 20, 2021 | 383.88 | 387.84 | 382.50 | 384.52 | 1,371,576 | -6.20(-1.59%) |
Dec 17, 2021 | 384.55 | 392.24 | 380.70 | 390.72 | 3,012,382 | +1.71(+0.44%) |
Dec 16, 2021 | 399.84 | 400.81 | 385.99 | 389.01 | 2,504,077 | -12.62(-3.14%) |
Dec 15, 2021 | 392.33 | 402.36 | 388.41 | 401.63 | 2,312,600 | +9.86(+2.52%) |
Dec 14, 2021 | 396.23 | 397.81 | 385.91 | 391.77 | 2,200,838 | -13.34(-3.29%) |
Dec 13, 2021 | 407.15 | 410.98 | 402.64 | 405.11 | 1,788,280 | -0.93(-0.23%) |
Dec 10, 2021 | 405.95 | 411.40 | 403.33 | 406.04 | 1,688,988 | +5.59(+1.39%) |
Dec 09, 2021 | 409.48 | 411.54 | 399.13 | 400.45 | 1,954,817 | -9.30(-2.27%) |
Dec 08, 2021 | 405.58 | 410.05 | 400.69 | 409.75 | 1,540,860 | +3.91(+0.96%) |
Dec 07, 2021 | 399.70 | 407.76 | 399.70 | 405.84 | 2,116,301 | +14.91(+3.81%) |
Dec 06, 2021 | 389.13 | 391.68 | 381.16 | 390.93 | 1,761,605 | +0.49(+0.13%) |
Dec 03, 2021 | 401.52 | 402.13 | 382.50 | 390.44 | 3,111,126 | -13.61(-3.37%) |
Dec 02, 2021 | 398.30 | 406.27 | 397.00 | 404.05 | 2,182,889 | +6.81(+1.71%) |
Dec 01, 2021 | 418.00 | 418.51 | 395.90 | 397.24 | 2,902,972 | -17.66(-4.26%) |
Nov 30, 2021 | 424.28 | 428.06 | 413.26 | 414.90 | 3,323,388 | -11.64(-2.73%) |
Nov 29, 2021 | 420.91 | 428.33 | 418.07 | 426.54 | 2,410,025 | +8.35(+2.00%) |
Nov 26, 2021 | 420.78 | 425.94 | 416.31 | 418.19 | 1,564,157 | -4.05(-0.96%) |
Nov 24, 2021 | 414.71 | 422.45 | 411.68 | 422.24 | 2,225,748 | +1.93(+0.46%) |
Nov 23, 2021 | 422.34 | 425.63 | 413.40 | 420.31 | 2,825,163 | -6.64(-1.56%) |
Nov 22, 2021 | 440.15 | 440.15 | 425.30 | 426.95 | 1,687,098 | -12.41(-2.82%) |
Nov 19, 2021 | 444.05 | 446.54 | 439.28 | 439.36 | 1,010,252 | +1.42(+0.32%) |
Nov 18, 2021 | 442.77 | 438.28 | 437.74 | 437.94 | 887,370 | -4.06(-0.92%) |
Nov 17, 2021 | 445.94 | 446.59 | 441.59 | 442.00 | 419,001 | -3.78(-0.85%) |
Nov 16, 2021 | 440.40 | 445.90 | 439.52 | 445.78 | 614,841 | +5.02(+1.14%) |
Nov 15, 2021 | 444.09 | 444.09 | 438.14 | 440.76 | 446,429 | -2.39(-0.54%) |
Nov 12, 2021 | 438.60 | 443.20 | 437.80 | 443.15 | 591,054 | +7.29(+1.67%) |
Nov 11, 2021 | 437.09 | 439.26 | 435.63 | 435.86 | 721,524 | +2.08(+0.48%) |
Nov 10, 2021 | 443.59 | 433.78 | 1,251,425 | -12.74(-2.85%) | ||
Nov 09, 2021 | 446.78 | 448.79 | 442.77 | 446.52 | 894,758 | +1.67(+0.38%) |
Nov 08, 2021 | 440.80 | 445.79 | 440.36 | 444.85 | 857,532 | +5.84(+1.33%) |
Nov 05, 2021 | 445.10 | 446.09 | 436.19 | 439.01 | 859,959 | -3.40(-0.77%) |
Nov 04, 2021 | 439.28 | 444.14 | 438.34 | 442.41 | 765,744 | +4.46(+1.02%) |
Nov 03, 2021 | 438.00 | 438.67 | 432.60 | 437.95 | 580,862 | -1.08(-0.25%) |
Nov 02, 2021 | 438.89 | 439.85 | 436.40 | 439.03 | 541,760 | +0.94(+0.21%) |