Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 261.00 | 276.17 | 275.90 | 3,982,621 | +22.38(+8.83%) | |
Jan 28, 2022 | 244.00 | 254.00 | 232.83 | 253.52 | 4,990,054 | +8.80(+3.60%) |
Jan 27, 2022 | 259.71 | 262.00 | 241.86 | 244.72 | 4,688,485 | -8.38(-3.31%) |
Jan 26, 2022 | 272.50 | 276.74 | 248.23 | 253.10 | 5,113,446 | -10.33(-3.92%) |
Jan 25, 2022 | 275.27 | 278.49 | 257.78 | 263.43 | 4,683,738 | -14.07(-5.07%) |
Jan 24, 2022 | 260.21 | 281.57 | 245.20 | 277.50 | 7,167,571 | +9.94(+3.72%) |
Jan 21, 2022 | 278.74 | 282.95 | 264.70 | 267.56 | 4,507,229 | -11.71(-4.19%) |
Jan 20, 2022 | 290.46 | 297.50 | 278.52 | 279.27 | 2,744,650 | -3.29(-1.16%) |
Jan 19, 2022 | 289.02 | 298.11 | 282.50 | 282.56 | 2,885,675 | -5.12(-1.78%) |
Jan 18, 2022 | 289.32 | 296.97 | 282.09 | 287.68 | 3,847,870 | -1.91(-0.66%) |
Jan 14, 2022 | 289.59 | 0 | -2.17(-0.74%) | |||
Jan 13, 2022 | 308.65 | 308.99 | 291.04 | 291.76 | 3,074,564 | -15.38(-5.01%) |
Jan 12, 2022 | 316.00 | 316.00 | 303.41 | 307.14 | 3,628,268 | +5.87(+1.95%) |
Jan 11, 2022 | 296.26 | 308.55 | 293.33 | 301.27 | 3,083,025 | -1.46(-0.48%) |
Jan 10, 2022 | 290.00 | 303.09 | 273.83 | 302.73 | 5,465,398 | +3.05(+1.02%) |
Jan 07, 2022 | 296.98 | 307.57 | 292.06 | 299.68 | 2,700,554 | +2.59(+0.87%) |
Jan 06, 2022 | 294.24 | 306.56 | 286.00 | 297.09 | 3,933,820 | +0.22(+0.07%) |
Jan 05, 2022 | 308.40 | 315.34 | 291.56 | 296.87 | 4,427,036 | -18.66(-5.91%) |
Jan 04, 2022 | 330.25 | 330.51 | 298.71 | 315.53 | 5,688,563 | -16.48(-4.96%) |
Jan 03, 2022 | 341.00 | 344.00 | 322.27 | 332.01 | 2,596,254 | -6.74(-1.99%) |
Dec 31, 2021 | 342.00 | 347.70 | 331.91 | 338.75 | 1,697,267 | -1.88(-0.55%) |
Dec 30, 2021 | 340.00 | 347.70 | 339.42 | 340.63 | 1,271,058 | -3.58(-1.04%) |
Dec 29, 2021 | 340.00 | 345.90 | 334.70 | 344.21 | 1,737,836 | +4.03(+1.18%) |
Dec 28, 2021 | 354.07 | 354.92 | 339.50 | 340.18 | 1,785,531 | -11.81(-3.36%) |
Dec 27, 2021 | 351.00 | 358.58 | 349.79 | 351.99 | 1,324,111 | +2.77(+0.79%) |
Dec 23, 2021 | 355.00 | 356.49 | 349.07 | 349.22 | 1,540,247 | -8.88(-2.48%) |
Dec 22, 2021 | 355.63 | 362.52 | 349.14 | 358.10 | 1,828,220 | +3.28(+0.92%) |
Dec 21, 2021 | 336.20 | 357.11 | 330.18 | 354.82 | 2,791,453 | +23.75(+7.17%) |
Dec 20, 2021 | 326.49 | 337.82 | 323.06 | 331.07 | 2,063,591 | -1.26(-0.38%) |
Dec 17, 2021 | 322.79 | 337.72 | 318.48 | 332.33 | 3,842,632 | +7.35(+2.26%) |
Dec 16, 2021 | 349.41 | 352.94 | 312.00 | 324.98 | 8,167,092 | -35.36(-9.81%) |
Dec 15, 2021 | 347.99 | 361.71 | 345.00 | 360.34 | 2,828,253 | +9.74(+2.78%) |
Dec 14, 2021 | 344.09 | 357.75 | 340.01 | 350.60 | 3,622,338 | -3.31(-0.94%) |
Dec 13, 2021 | 363.71 | 377.26 | 348.56 | 353.91 | 4,798,150 | -17.33(-4.67%) |
Dec 10, 2021 | 364.00 | 374.72 | 362.18 | 371.24 | 3,679,298 | +9.92(+2.75%) |
Dec 09, 2021 | 370.00 | 370.73 | 358.64 | 361.32 | 2,462,406 | -8.96(-2.42%) |
Dec 08, 2021 | 362.45 | 373.95 | 351.31 | 370.28 | 2,674,285 | +7.03(+1.94%) |
Dec 07, 2021 | 348.42 | 375.00 | 348.12 | 363.25 | 4,374,941 | +21.59(+6.32%) |
Dec 06, 2021 | 340.26 | 349.74 | 324.00 | 341.66 | 3,863,077 | -3.45(-1.00%) |
Dec 03, 2021 | 358.19 | 360.00 | 330.82 | 345.11 | 6,019,338 | -15.17(-4.21%) |
Dec 02, 2021 | 350.00 | 361.60 | 328.61 | 360.28 | 15,066,658 | +49.28(+15.85%) |
Dec 01, 2021 | 344.00 | 347.69 | 305.61 | 311.00 | 6,788,686 | -29.15(-8.57%) |
Nov 30, 2021 | 366.30 | 367.75 | 337.45 | 340.15 | 5,542,734 | -24.63(-6.75%) |
Nov 29, 2021 | 372.36 | 378.11 | 356.70 | 364.78 | 3,125,015 | +2.18(+0.60%) |
Nov 26, 2021 | 349.92 | 363.45 | 349.25 | 362.60 | 1,571,620 | +7.24(+2.04%) |
Nov 24, 2021 | 340.00 | 357.85 | 337.50 | 355.36 | 2,380,691 | +11.79(+3.43%) |
Nov 23, 2021 | 343.00 | 353.50 | 335.05 | 343.57 | 4,761,534 | -12.39(-3.48%) |
Nov 22, 2021 | 392.10 | 392.40 | 353.29 | 355.96 | 6,070,072 | -36.19(-9.23%) |
Nov 19, 2021 | 395.00 | 400.60 | 390.55 | 392.15 | 2,335,032 | -5.28(-1.33%) |
Nov 18, 2021 | 399.00 | 398.81 | 397.21 | 397.43 | 2,799,945 | -0.57(-0.14%) |
Nov 17, 2021 | 400.83 | 405.00 | 395.55 | 398.00 | 2,836,243 | -3.89(-0.97%) |
Nov 16, 2021 | 395.00 | 403.65 | 392.85 | 401.89 | 3,310,828 | +8.19(+2.08%) |
Nov 15, 2021 | 385.50 | 394.72 | 383.67 | 393.70 | 3,744,811 | +7.20(+1.86%) |
Nov 12, 2021 | 377.39 | 386.99 | 374.62 | 386.50 | 2,997,066 | +17.36(+4.70%) |
Nov 11, 2021 | 364.34 | 372.00 | 364.14 | 369.14 | 1,586,346 | +8.06(+2.23%) |
Nov 10, 2021 | 370.30 | 361.08 | 2,361,672 | -15.62(-4.15%) | ||
Nov 09, 2021 | 371.06 | 377.13 | 363.68 | 376.70 | 2,126,813 | +5.97(+1.61%) |
Nov 08, 2021 | 367.10 | 374.87 | 364.00 | 370.73 | 1,526,499 | +5.93(+1.63%) |
Nov 05, 2021 | 357.93 | 365.79 | 357.28 | 364.80 | 2,103,120 | +8.01(+2.25%) |
Nov 04, 2021 | 354.80 | 358.05 | 351.01 | 356.79 | 1,468,081 | +3.65(+1.03%) |
Nov 03, 2021 | 356.00 | 357.40 | 346.36 | 353.14 | 2,563,518 | -6.50(-1.81%) |
Nov 02, 2021 | 359.42 | 363.79 | 355.22 | 359.64 | 1,582,535 | +1.91(+0.53%) |