Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 367.40 | 376.98 | 363.66 | 376.80 | 524,796 | +8.38(+2.27%) |
Jan 27, 2022 | 375.61 | 378.39 | 367.26 | 368.42 | 616,922 | -3.50(-0.94%) |
Jan 26, 2022 | 374.08 | 382.70 | 368.75 | 371.92 | 948,392 | +0.08(+0.02%) |
Jan 25, 2022 | 369.01 | 375.90 | 367.97 | 371.84 | 756,224 | -4.97(-1.32%) |
Jan 24, 2022 | 365.74 | 377.33 | 362.54 | 376.81 | 961,159 | +6.64(+1.79%) |
Jan 21, 2022 | 371.53 | 376.40 | 369.84 | 370.16 | 825,355 | -0.77(-0.21%) |
Jan 20, 2022 | 382.56 | 383.40 | 369.84 | 370.93 | 549,902 | -7.36(-1.94%) |
Jan 19, 2022 | 382.93 | 385.75 | 377.92 | 378.29 | 577,792 | -3.14(-0.82%) |
Jan 18, 2022 | 381.99 | 384.74 | 379.80 | 381.43 | 673,844 | -6.23(-1.61%) |
Jan 14, 2022 | 387.66 | 0 | -7.11(-1.80%) | |||
Jan 13, 2022 | 396.75 | 398.13 | 394.14 | 394.77 | 723,203 | -1.43(-0.36%) |
Jan 12, 2022 | 399.24 | 399.90 | 394.93 | 396.20 | 542,728 | +1.08(+0.27%) |
Jan 11, 2022 | 389.34 | 395.86 | 382.69 | 395.12 | 537,348 | +5.73(+1.47%) |
Jan 10, 2022 | 384.88 | 389.90 | 381.09 | 389.40 | 795,357 | +1.76(+0.46%) |
Jan 07, 2022 | 392.58 | 392.58 | 387.60 | 387.63 | 622,896 | -5.44(-1.38%) |
Jan 06, 2022 | 395.97 | 399.70 | 391.22 | 393.07 | 744,834 | -3.40(-0.86%) |
Jan 05, 2022 | 413.57 | 415.38 | 395.58 | 396.47 | 764,046 | -18.17(-4.38%) |
Jan 04, 2022 | 415.62 | 417.21 | 412.59 | 414.64 | 711,024 | +1.00(+0.24%) |
Jan 03, 2022 | 431.44 | 431.77 | 412.60 | 413.64 | 658,676 | -18.61(-4.31%) |
Dec 31, 2021 | 427.07 | 434.13 | 427.07 | 432.25 | 327,768 | +3.53(+0.82%) |
Dec 30, 2021 | 434.29 | 436.74 | 427.96 | 428.72 | 257,309 | -5.26(-1.21%) |
Dec 29, 2021 | 433.81 | 436.18 | 431.96 | 433.98 | 214,337 | +0.82(+0.19%) |
Dec 28, 2021 | 432.09 | 434.09 | 430.76 | 433.16 | 280,300 | +1.97(+0.46%) |
Dec 27, 2021 | 427.44 | 431.82 | 423.37 | 431.19 | 329,917 | +6.91(+1.63%) |
Dec 23, 2021 | 421.18 | 431.56 | 421.13 | 424.29 | 637,512 | +5.96(+1.42%) |
Dec 22, 2021 | 419.41 | 419.41 | 410.81 | 418.33 | 756,336 | -7.70(-1.81%) |
Dec 21, 2021 | 421.41 | 427.63 | 419.77 | 426.03 | 693,971 | +6.68(+1.59%) |
Dec 20, 2021 | 420.98 | 422.33 | 414.30 | 419.35 | 848,893 | -8.36(-1.95%) |
Dec 17, 2021 | 442.70 | 443.74 | 426.51 | 427.71 | 942,818 | -15.90(-3.58%) |
Dec 16, 2021 | 449.39 | 449.40 | 440.71 | 443.61 | 533,164 | -2.83(-0.63%) |
Dec 15, 2021 | 438.60 | 447.21 | 438.52 | 446.44 | 528,232 | +8.90(+2.03%) |
Dec 14, 2021 | 442.01 | 449.52 | 430.78 | 437.54 | 535,012 | -8.62(-1.93%) |
Dec 13, 2021 | 446.72 | 450.07 | 442.95 | 446.16 | 548,093 | -0.99(-0.22%) |
Dec 10, 2021 | 440.73 | 447.89 | 439.53 | 447.16 | 464,115 | +9.09(+2.08%) |
Dec 09, 2021 | 439.87 | 440.80 | 436.51 | 438.07 | 309,983 | -1.80(-0.41%) |
Dec 08, 2021 | 435.04 | 441.36 | 434.89 | 439.87 | 403,581 | +4.84(+1.11%) |
Dec 07, 2021 | 429.92 | 438.63 | 427.72 | 435.04 | 540,569 | +10.44(+2.46%) |
Dec 06, 2021 | 423.61 | 427.45 | 420.45 | 424.60 | 457,008 | +7.85(+1.88%) |
Dec 03, 2021 | 422.30 | 429.70 | 410.09 | 416.75 | 639,302 | -4.78(-1.13%) |
Dec 02, 2021 | 408.13 | 424.09 | 407.36 | 421.53 | 787,509 | +14.19(+3.48%) |
Dec 01, 2021 | 417.91 | 423.79 | 406.89 | 407.33 | 442,300 | -4.46(-1.08%) |
Nov 30, 2021 | 424.02 | 427.37 | 410.14 | 411.79 | 993,848 | -12.23(-2.88%) |
Nov 29, 2021 | 423.11 | 426.83 | 423.11 | 424.02 | 346,091 | +6.28(+1.50%) |
Nov 26, 2021 | 425.40 | 429.36 | 415.37 | 417.74 | 347,047 | -12.94(-3.01%) |
Nov 24, 2021 | 427.29 | 431.44 | 423.46 | 430.68 | 328,149 | +2.34(+0.55%) |
Nov 23, 2021 | 433.75 | 435.13 | 426.64 | 428.34 | 319,493 | -4.39(-1.01%) |
Nov 22, 2021 | 435.59 | 441.59 | 432.59 | 432.73 | 332,051 | -2.33(-0.54%) |
Nov 19, 2021 | 434.89 | 438.14 | 431.32 | 435.06 | 340,051 | +3.19(+0.74%) |
Nov 18, 2021 | 434.47 | 432.41 | 431.30 | 431.87 | 256,195 | -1.73(-0.40%) |
Nov 17, 2021 | 432.43 | 434.10 | 428.58 | 433.60 | 181,393 | +1.17(+0.27%) |
Nov 16, 2021 | 427.61 | 432.69 | 425.66 | 432.43 | 240,587 | +4.32(+1.01%) |
Nov 15, 2021 | 428.47 | 430.64 | 425.17 | 428.11 | 174,899 | +0.32(+0.08%) |
Nov 12, 2021 | 424.99 | 428.99 | 422.05 | 427.79 | 224,201 | +5.41(+1.28%) |
Nov 11, 2021 | 423.80 | 425.12 | 421.25 | 422.37 | 256,437 | +0.08(+0.02%) |
Nov 10, 2021 | 423.82 | 422.30 | 389,060 | -2.96(-0.70%) | ||
Nov 09, 2021 | 425.40 | 426.96 | 422.40 | 425.25 | 257,806 | +0.09(+0.02%) |
Nov 08, 2021 | 432.00 | 433.77 | 420.71 | 425.17 | 361,691 | -4.95(-1.15%) |
Nov 05, 2021 | 432.15 | 436.96 | 429.71 | 430.12 | 299,362 | +1.32(+0.31%) |
Nov 04, 2021 | 425.79 | 432.06 | 424.51 | 428.80 | 290,775 | +2.60(+0.61%) |
Nov 03, 2021 | 423.67 | 426.76 | 418.93 | 426.20 | 309,181 | +2.53(+0.60%) |
Nov 02, 2021 | 421.83 | 424.18 | 417.12 | 423.67 | 281,978 | +4.48(+1.07%) |