Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 392.67 | 400.70 | 400.43 | 9,500,186 | +7.19(+1.83%) | |
Jan 28, 2022 | 385.07 | 393.31 | 380.69 | 393.24 | 12,497,456 | +9.41(+2.45%) |
Jan 27, 2022 | 390.01 | 392.96 | 382.17 | 383.83 | 12,857,728 | -1.96(-0.51%) |
Jan 26, 2022 | 392.66 | 395.11 | 381.72 | 385.79 | 14,844,455 | -0.87(-0.23%) |
Jan 25, 2022 | 385.41 | 390.56 | 380.14 | 386.66 | 17,438,624 | -4.75(-1.21%) |
Jan 24, 2022 | 384.53 | 391.90 | 374.44 | 391.41 | 23,745,028 | +1.63(+0.42%) |
Jan 21, 2022 | 396.58 | 398.72 | 389.75 | 389.78 | 16,763,764 | -7.81(-1.96%) |
Jan 20, 2022 | 403.80 | 408.23 | 397.14 | 397.60 | 9,186,212 | -4.42(-1.10%) |
Jan 19, 2022 | 407.67 | 408.99 | 401.77 | 402.02 | 8,441,774 | -4.27(-1.05%) |
Jan 18, 2022 | 409.07 | 411.36 | 403.95 | 406.29 | 11,122,662 | -7.25(-1.75%) |
Jan 14, 2022 | 413.54 | 0 | +0.13(+0.03%) | |||
Jan 13, 2022 | 420.18 | 420.79 | 412.43 | 413.41 | 7,762,832 | -5.78(-1.38%) |
Jan 12, 2022 | 419.66 | 457.93 | 417.32 | 419.19 | 9,372,672 | +1.25(+0.30%) |
Jan 11, 2022 | 413.97 | 418.11 | 411.17 | 417.94 | 7,519,958 | +3.63(+0.88%) |
Jan 10, 2022 | 411.75 | 414.47 | 406.32 | 414.31 | 10,825,942 | -0.54(-0.13%) |
Jan 07, 2022 | 416.42 | 417.53 | 413.51 | 414.85 | 6,361,514 | -1.44(-0.35%) |
Jan 06, 2022 | 416.41 | 418.96 | 414.19 | 416.30 | 8,227,357 | -0.56(-0.13%) |
Jan 05, 2022 | 424.72 | 425.33 | 416.73 | 416.86 | 7,771,578 | -8.14(-1.92%) |
Jan 04, 2022 | 426.46 | 427.12 | 423.21 | 425.00 | 6,463,822 | -0.17(-0.04%) |
Jan 03, 2022 | 423.89 | 425.19 | 421.68 | 425.17 | 6,213,612 | +2.59(+0.61%) |
Dec 31, 2021 | 423.22 | 424.33 | 422.40 | 422.58 | 5,425,714 | -1.16(-0.27%) |
Dec 30, 2021 | 425.31 | 426.25 | 423.30 | 423.74 | 3,862,417 | -1.20(-0.28%) |
Dec 29, 2021 | 424.44 | 425.85 | 423.52 | 424.94 | 4,747,671 | +0.51(+0.12%) |
Dec 28, 2021 | 425.20 | 426.08 | 423.63 | 424.43 | 5,015,475 | -0.32(-0.08%) |
Dec 27, 2021 | 420.07 | 424.75 | 420.04 | 424.75 | 5,266,562 | +5.97(+1.43%) |
Dec 23, 2021 | 417.10 | 420.18 | 417.06 | 418.77 | 5,199,441 | +2.56(+0.62%) |
Dec 22, 2021 | 411.81 | 416.31 | 411.69 | 416.21 | 5,155,138 | +4.16(+1.01%) |
Dec 21, 2021 | 408.13 | 412.20 | 406.07 | 412.05 | 7,136,668 | +7.19(+1.77%) |
Dec 20, 2021 | 404.47 | 405.27 | 401.49 | 404.86 | 10,260,742 | -4.43(-1.08%) |
Dec 17, 2021 | 410.70 | 413.53 | 407.63 | 409.29 | 9,212,977 | -4.29(-1.04%) |
Dec 16, 2021 | 419.10 | 419.33 | 412.14 | 413.58 | 7,417,295 | -3.77(-0.90%) |
Dec 15, 2021 | 410.95 | 417.57 | 408.59 | 417.35 | 7,118,054 | +6.42(+1.56%) |
Dec 14, 2021 | 410.65 | 413.00 | 408.14 | 410.93 | 6,758,912 | -2.82(-0.68%) |
Dec 13, 2021 | 416.97 | 417.26 | 413.49 | 413.74 | 6,137,207 | -3.70(-0.89%) |
Dec 10, 2021 | 416.09 | 417.55 | 413.69 | 417.45 | 6,468,546 | +3.94(+0.95%) |
Dec 09, 2021 | 415.14 | 415.97 | 413.36 | 413.50 | 5,218,342 | -2.84(-0.68%) |
Dec 08, 2021 | 415.61 | 416.76 | 413.96 | 416.34 | 4,637,502 | +1.17(+0.28%) |
Dec 07, 2021 | 411.79 | 415.76 | 411.75 | 415.17 | 4,909,521 | +8.36(+2.06%) |
Dec 06, 2021 | 404.49 | 408.58 | 402.16 | 406.81 | 7,554,867 | +4.80(+1.19%) |
Dec 03, 2021 | 407.10 | 408.13 | 398.08 | 402.01 | 10,606,409 | -3.59(-0.88%) |
Dec 02, 2021 | 399.67 | 407.04 | 399.30 | 405.59 | 10,783,303 | +6.09(+1.53%) |
Dec 01, 2021 | 409.37 | 412.02 | 399.24 | 399.50 | 8,647,835 | -4.65(-1.15%) |
Nov 30, 2021 | 409.68 | 411.34 | 403.73 | 404.15 | 8,957,612 | -7.89(-1.91%) |
Nov 29, 2021 | 411.52 | 413.71 | 409.44 | 412.04 | 6,524,811 | +4.92(+1.21%) |
Nov 26, 2021 | 410.06 | 411.34 | 405.92 | 407.12 | 7,986,894 | -9.06(-2.18%) |
Nov 24, 2021 | 413.31 | 416.39 | 412.49 | 416.17 | 4,738,252 | +1.02(+0.25%) |
Nov 23, 2021 | 414.28 | 415.94 | 411.84 | 415.15 | 7,047,052 | +0.54(+0.13%) |
Nov 22, 2021 | 417.52 | 419.92 | 414.43 | 414.61 | 5,052,413 | -1.10(-0.26%) |
Nov 19, 2021 | 416.50 | 417.58 | 415.06 | 415.71 | 5,066,906 | -0.78(-0.19%) |
Nov 18, 2021 | 416.09 | 416.79 | 416.25 | 416.49 | 4,907,979 | +1.44(+0.35%) |
Nov 17, 2021 | 415.89 | 416.04 | 414.54 | 415.06 | 3,897,657 | -1.00(-0.24%) |
Nov 16, 2021 | 414.24 | 417.20 | 414.19 | 416.06 | 3,386,203 | +1.58(+0.38%) |
Nov 15, 2021 | 415.61 | 415.66 | 413.40 | 414.48 | 3,236,521 | +0.19(+0.05%) |
Nov 12, 2021 | 412.44 | 414.86 | 411.54 | 414.28 | 3,790,427 | +3.06(+0.74%) |
Nov 11, 2021 | 412.48 | 412.60 | 411.22 | 411.23 | 3,764,831 | +0.13(+0.03%) |
Nov 10, 2021 | 412.86 | 411.09 | 6,579,609 | -3.34(-0.81%) | ||
Nov 09, 2021 | 416.20 | 416.39 | 413.10 | 414.43 | 4,865,284 | -1.46(-0.35%) |
Nov 08, 2021 | 416.51 | 416.95 | 415.18 | 415.88 | 3,634,804 | +0.50(+0.12%) |
Nov 05, 2021 | 416.19 | 417.36 | 414.02 | 415.38 | 5,125,397 | +1.41(+0.34%) |
Nov 04, 2021 | 412.62 | 414.09 | 412.33 | 413.98 | 4,444,223 | +1.93(+0.47%) |
Nov 03, 2021 | 409.05 | 412.40 | 408.61 | 412.05 | 3,691,865 | +2.47(+0.60%) |
Nov 02, 2021 | 408.09 | 409.84 | 407.96 | 409.58 | 3,096,527 | +1.58(+0.39%) |