Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 363.18 | 365.89 | 365.51 | 2,256,955 | +2.54(+0.70%) | |
Jan 28, 2022 | 361.35 | 366.23 | 353.99 | 362.97 | 2,162,857 | -2.11(-0.58%) |
Jan 27, 2022 | 364.82 | 371.80 | 359.72 | 365.08 | 2,090,479 | +3.61(+1.00%) |
Jan 26, 2022 | 358.69 | 369.77 | 355.93 | 361.47 | 2,363,695 | +3.90(+1.09%) |
Jan 25, 2022 | 347.81 | 359.02 | 340.65 | 357.56 | 2,585,813 | +4.07(+1.15%) |
Jan 24, 2022 | 346.25 | 354.97 | 336.97 | 353.50 | 2,318,957 | -0.24(-0.07%) |
Jan 21, 2022 | 356.95 | 360.37 | 349.44 | 353.74 | 1,537,819 | -2.62(-0.74%) |
Jan 20, 2022 | 364.73 | 369.10 | 355.29 | 356.36 | 2,073,598 | -8.66(-2.37%) |
Jan 19, 2022 | 376.03 | 376.87 | 363.77 | 365.02 | 1,975,806 | -7.78(-2.09%) |
Jan 18, 2022 | 369.62 | 376.77 | 368.52 | 372.80 | 2,765,576 | +4.22(+1.15%) |
Jan 14, 2022 | 368.57 | 0 | -0.81(-0.22%) | |||
Jan 13, 2022 | 367.72 | 373.08 | 367.62 | 369.38 | 1,364,586 | +4.02(+1.10%) |
Jan 12, 2022 | 371.24 | 372.75 | 361.74 | 365.36 | 1,502,794 | -4.18(-1.13%) |
Jan 11, 2022 | 371.80 | 372.43 | 364.87 | 369.54 | 1,286,703 | +0.67(+0.18%) |
Jan 10, 2022 | 370.24 | 374.72 | 363.17 | 368.87 | 2,181,416 | +1.18(+0.32%) |
Jan 07, 2022 | 365.96 | 370.94 | 365.78 | 367.69 | 1,845,990 | +2.22(+0.61%) |
Jan 06, 2022 | 363.67 | 367.48 | 357.58 | 365.47 | 1,647,775 | +4.19(+1.16%) |
Jan 05, 2022 | 362.24 | 375.36 | 361.02 | 361.28 | 3,407,483 | +0.74(+0.20%) |
Jan 04, 2022 | 343.86 | 362.93 | 342.50 | 360.55 | 3,122,921 | +20.57(+6.05%) |
Jan 03, 2022 | 334.04 | 340.16 | 334.04 | 339.98 | 1,617,559 | +7.01(+2.11%) |
Dec 31, 2021 | 332.42 | 333.99 | 331.19 | 332.97 | 1,034,758 | +0.84(+0.25%) |
Dec 30, 2021 | 335.80 | 337.98 | 331.95 | 332.13 | 1,584,617 | -2.55(-0.76%) |
Dec 29, 2021 | 337.25 | 338.17 | 334.48 | 334.69 | 1,463,538 | -3.93(-1.16%) |
Dec 28, 2021 | 338.14 | 341.87 | 337.76 | 338.62 | 742,348 | -0.95(-0.28%) |
Dec 27, 2021 | 338.84 | 340.54 | 337.34 | 339.56 | 984,520 | +1.48(+0.44%) |
Dec 23, 2021 | 336.90 | 340.28 | 335.26 | 338.08 | 1,030,715 | +2.15(+0.64%) |
Dec 22, 2021 | 337.95 | 340.38 | 332.58 | 335.93 | 1,633,781 | -2.72(-0.80%) |
Dec 21, 2021 | 331.84 | 341.27 | 331.25 | 338.65 | 1,568,532 | +10.79(+3.29%) |
Dec 20, 2021 | 332.00 | 332.06 | 325.60 | 327.86 | 1,843,539 | -8.10(-2.41%) |
Dec 17, 2021 | 338.16 | 339.21 | 330.67 | 335.96 | 3,084,349 | -1.22(-0.36%) |
Dec 16, 2021 | 338.62 | 340.55 | 335.93 | 337.18 | 2,009,331 | +4.21(+1.26%) |
Dec 15, 2021 | 338.35 | 339.01 | 327.24 | 332.97 | 2,048,033 | -4.46(-1.32%) |
Dec 14, 2021 | 338.72 | 343.05 | 334.98 | 337.44 | 1,859,040 | -2.78(-0.82%) |
Dec 13, 2021 | 347.67 | 349.94 | 338.24 | 340.21 | 1,420,404 | -6.72(-1.94%) |
Dec 10, 2021 | 351.29 | 352.39 | 345.94 | 346.93 | 1,240,268 | -3.45(-0.98%) |
Dec 09, 2021 | 348.37 | 352.69 | 346.58 | 350.38 | 927,319 | +0.83(+0.24%) |
Dec 08, 2021 | 350.72 | 352.39 | 346.35 | 349.55 | 1,221,890 | -0.27(-0.08%) |
Dec 07, 2021 | 348.22 | 355.27 | 347.70 | 349.82 | 1,527,029 | +6.61(+1.93%) |
Dec 06, 2021 | 341.50 | 346.49 | 339.33 | 343.20 | 1,593,510 | +5.10(+1.51%) |
Dec 03, 2021 | 341.38 | 341.78 | 334.00 | 338.10 | 1,425,151 | -1.34(-0.39%) |
Dec 02, 2021 | 333.88 | 342.83 | 332.51 | 339.44 | 2,033,563 | +8.78(+2.66%) |
Dec 01, 2021 | 342.34 | 342.45 | 330.51 | 330.66 | 1,813,127 | -3.86(-1.15%) |
Nov 30, 2021 | 335.16 | 340.99 | 330.94 | 334.52 | 3,801,785 | -2.47(-0.73%) |
Nov 29, 2021 | 354.33 | 355.30 | 335.31 | 336.99 | 2,997,003 | -10.85(-3.12%) |
Nov 26, 2021 | 343.68 | 349.78 | 337.67 | 347.84 | 2,384,793 | -8.29(-2.33%) |
Nov 24, 2021 | 347.81 | 362.69 | 347.39 | 356.13 | 4,630,654 | +17.99(+5.32%) |
Nov 23, 2021 | 337.85 | 341.82 | 333.90 | 338.14 | 1,735,647 | +0.12(+0.03%) |
Nov 22, 2021 | 336.68 | 343.39 | 332.17 | 338.02 | 1,763,205 | +2.91(+0.87%) |
Nov 19, 2021 | 342.45 | 343.53 | 334.51 | 335.11 | 1,801,201 | -10.61(-3.07%) |
Nov 18, 2021 | 352.86 | 347.81 | 345.52 | 345.72 | 2,301,405 | +3.48(+1.02%) |
Nov 17, 2021 | 348.52 | 348.91 | 338.06 | 342.25 | 1,701,122 | -8.22(-2.35%) |
Nov 16, 2021 | 348.40 | 354.52 | 346.78 | 350.47 | 1,182,649 | +0.83(+0.24%) |
Nov 15, 2021 | 350.56 | 352.15 | 348.17 | 349.63 | 1,007,157 | +2.22(+0.64%) |
Nov 12, 2021 | 345.83 | 347.70 | 342.26 | 347.42 | 1,044,614 | +2.76(+0.80%) |
Nov 11, 2021 | 341.81 | 347.16 | 341.03 | 344.66 | 808,332 | +3.29(+0.96%) |
Nov 10, 2021 | 342.61 | 341.37 | 1,103,109 | -8.06(-2.31%) | ||
Nov 09, 2021 | 350.46 | 351.59 | 340.77 | 349.43 | 1,440,291 | +0.08(+0.02%) |
Nov 08, 2021 | 347.55 | 353.80 | 346.58 | 349.35 | 1,590,881 | +5.48(+1.59%) |
Nov 05, 2021 | 341.55 | 347.24 | 339.82 | 343.87 | 1,469,749 | +4.21(+1.24%) |
Nov 04, 2021 | 333.83 | 339.67 | 333.34 | 339.66 | 1,378,165 | +7.55(+2.27%) |
Nov 03, 2021 | 335.11 | 335.96 | 324.75 | 332.11 | 3,045,141 | -11.86(-3.45%) |
Nov 02, 2021 | 348.58 | 348.58 | 339.31 | 343.97 | 1,416,582 | -3.34(-0.96%) |