Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 296.36 | 310.84 | 310.50 | 925,690 | +14.15(+4.77%) | |
Jan 28, 2022 | 286.41 | 296.87 | 279.43 | 296.35 | 1,107,996 | +10.99(+3.85%) |
Jan 27, 2022 | 293.46 | 294.87 | 282.34 | 285.36 | 984,215 | -3.20(-1.11%) |
Jan 26, 2022 | 298.92 | 303.87 | 282.89 | 288.56 | 1,224,884 | -3.10(-1.06%) |
Jan 25, 2022 | 297.72 | 303.50 | 290.35 | 291.66 | 912,402 | -16.68(-5.41%) |
Jan 24, 2022 | 299.97 | 308.76 | 287.31 | 308.34 | 1,374,816 | +5.03(+1.66%) |
Jan 21, 2022 | 309.25 | 314.95 | 303.00 | 303.31 | 1,152,877 | -6.65(-2.15%) |
Jan 20, 2022 | 314.93 | 322.69 | 309.48 | 309.96 | 657,016 | -2.18(-0.70%) |
Jan 19, 2022 | 314.61 | 319.99 | 311.52 | 312.14 | 770,297 | -1.34(-0.43%) |
Jan 18, 2022 | 318.22 | 320.40 | 312.01 | 313.48 | 878,040 | -12.68(-3.89%) |
Jan 14, 2022 | 326.16 | 0 | -1.35(-0.41%) | |||
Jan 13, 2022 | 340.42 | 342.87 | 326.45 | 327.51 | 803,315 | -11.08(-3.27%) |
Jan 12, 2022 | 343.92 | 346.79 | 335.89 | 338.59 | 781,478 | -1.79(-0.53%) |
Jan 11, 2022 | 326.54 | 342.33 | 326.54 | 340.38 | 1,068,473 | +10.75(+3.26%) |
Jan 10, 2022 | 322.77 | 330.15 | 318.77 | 329.63 | 986,876 | -0.73(-0.22%) |
Jan 07, 2022 | 341.67 | 345.06 | 330.11 | 330.36 | 902,205 | -14.61(-4.24%) |
Jan 06, 2022 | 336.50 | 348.43 | 335.20 | 344.97 | 977,141 | +5.20(+1.53%) |
Jan 05, 2022 | 349.95 | 354.87 | 339.27 | 339.77 | 968,520 | -13.22(-3.75%) |
Jan 04, 2022 | 360.10 | 361.46 | 345.41 | 352.99 | 895,211 | -8.11(-2.25%) |
Jan 03, 2022 | 367.13 | 371.73 | 358.64 | 361.10 | 674,812 | -7.40(-2.01%) |
Dec 31, 2021 | 370.48 | 370.48 | 367.03 | 368.50 | 654,740 | -2.31(-0.62%) |
Dec 30, 2021 | 374.16 | 375.00 | 370.19 | 370.81 | 386,928 | -2.63(-0.70%) |
Dec 29, 2021 | 372.05 | 374.48 | 368.37 | 373.44 | 530,915 | +1.29(+0.35%) |
Dec 28, 2021 | 376.92 | 377.60 | 369.98 | 372.15 | 471,826 | -3.44(-0.92%) |
Dec 27, 2021 | 368.37 | 375.72 | 368.36 | 375.59 | 893,860 | +9.44(+2.58%) |
Dec 23, 2021 | 364.37 | 368.89 | 363.75 | 366.15 | 407,893 | +1.32(+0.36%) |
Dec 22, 2021 | 359.07 | 365.33 | 359.07 | 364.83 | 475,701 | +5.62(+1.57%) |
Dec 21, 2021 | 359.21 | 359.75 | 344.57 | 359.21 | 814,734 | +13.10(+3.78%) |
Dec 20, 2021 | 341.98 | 346.93 | 340.00 | 346.11 | 731,458 | -1.93(-0.55%) |
Dec 17, 2021 | 346.72 | 355.00 | 342.20 | 348.04 | 2,170,821 | -4.88(-1.38%) |
Dec 16, 2021 | 363.08 | 365.84 | 351.80 | 352.92 | 890,919 | -8.38(-2.32%) |
Dec 15, 2021 | 347.02 | 362.00 | 345.87 | 361.30 | 1,248,047 | +15.37(+4.44%) |
Dec 14, 2021 | 354.97 | 357.88 | 341.93 | 345.93 | 940,315 | -16.30(-4.50%) |
Dec 13, 2021 | 362.59 | 365.18 | 360.57 | 362.23 | 727,346 | -0.11(-0.03%) |
Dec 10, 2021 | 358.68 | 362.78 | 355.76 | 362.34 | 882,329 | +7.86(+2.22%) |
Dec 09, 2021 | 361.55 | 364.61 | 354.26 | 354.48 | 538,173 | -9.88(-2.71%) |
Dec 08, 2021 | 357.44 | 365.16 | 353.20 | 364.36 | 624,285 | +8.16(+2.29%) |
Dec 07, 2021 | 352.16 | 359.64 | 352.01 | 356.20 | 1,223,243 | +10.75(+3.11%) |
Dec 06, 2021 | 343.78 | 346.47 | 334.11 | 345.45 | 935,023 | +0.89(+0.26%) |
Dec 03, 2021 | 350.20 | 352.13 | 339.10 | 344.56 | 1,098,785 | -5.11(-1.46%) |
Dec 02, 2021 | 354.80 | 365.38 | 354.80 | 349.67 | 1,590,554 | +14.92(+4.46%) |
Dec 01, 2021 | 344.74 | 348.50 | 334.10 | 334.75 | 1,167,364 | -6.25(-1.83%) |
Nov 30, 2021 | 355.99 | 355.99 | 340.51 | 341.00 | 1,321,471 | -14.87(-4.18%) |
Nov 29, 2021 | 349.75 | 357.57 | 346.57 | 355.87 | 740,634 | +13.71(+4.01%) |
Nov 26, 2021 | 348.59 | 353.87 | 340.12 | 342.16 | 413,728 | -7.05(-2.02%) |
Nov 24, 2021 | 341.23 | 349.65 | 337.02 | 349.21 | 753,730 | +4.55(+1.32%) |
Nov 23, 2021 | 346.77 | 351.87 | 339.00 | 344.66 | 621,108 | -3.31(-0.95%) |
Nov 22, 2021 | 360.00 | 361.22 | 347.54 | 347.97 | 632,719 | -9.98(-2.79%) |
Nov 19, 2021 | 355.25 | 359.64 | 354.95 | 357.95 | 572,006 | +5.86(+1.66%) |
Nov 18, 2021 | 355.00 | 352.18 | 351.21 | 352.09 | 401,472 | -1.83(-0.52%) |
Nov 17, 2021 | 355.00 | 356.04 | 350.67 | 353.92 | 347,683 | +0.46(+0.13%) |
Nov 16, 2021 | 344.93 | 354.63 | 344.48 | 353.46 | 421,692 | +7.71(+2.23%) |
Nov 15, 2021 | 349.36 | 349.36 | 343.32 | 345.75 | 459,067 | -1.26(-0.36%) |
Nov 12, 2021 | 341.21 | 347.09 | 340.34 | 347.01 | 803,131 | +6.65(+1.95%) |
Nov 11, 2021 | 341.18 | 344.02 | 339.31 | 340.36 | 391,786 | +2.67(+0.79%) |
Nov 10, 2021 | 347.03 | 337.69 | 562,113 | -10.57(-3.04%) | ||
Nov 09, 2021 | 343.48 | 348.39 | 341.91 | 348.26 | 703,583 | +5.35(+1.56%) |
Nov 08, 2021 | 341.74 | 344.12 | 338.61 | 342.91 | 370,417 | +2.16(+0.63%) |
Nov 05, 2021 | 343.37 | 345.12 | 340.51 | 340.75 | 515,772 | -0.97(-0.28%) |
Nov 04, 2021 | 333.84 | 341.85 | 331.38 | 341.72 | 634,177 | +8.31(+2.49%) |
Nov 03, 2021 | 333.30 | 334.04 | 328.27 | 333.41 | 460,591 | +0.22(+0.07%) |
Nov 02, 2021 | 330.91 | 334.60 | 329.83 | 333.19 | 532,277 | +3.35(+1.02%) |