Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 328.55 | 335.49 | 335.25 | 372,002 | +8.93(+2.74%) | |
Jan 28, 2022 | 322.55 | 327.38 | 312.56 | 326.32 | 409,724 | +5.05(+1.57%) |
Jan 27, 2022 | 320.81 | 329.47 | 315.07 | 321.27 | 478,500 | -2.46(-0.76%) |
Jan 26, 2022 | 362.99 | 362.99 | 322.08 | 323.73 | 652,233 | -18.84(-5.50%) |
Jan 25, 2022 | 350.97 | 350.97 | 337.66 | 342.57 | 391,217 | -12.86(-3.62%) |
Jan 24, 2022 | 350.49 | 356.66 | 343.11 | 355.43 | 344,639 | +0.62(+0.18%) |
Jan 21, 2022 | 360.33 | 362.52 | 352.65 | 354.81 | 300,701 | -4.58(-1.28%) |
Jan 20, 2022 | 367.38 | 368.48 | 358.61 | 359.39 | 275,075 | -4.02(-1.11%) |
Jan 19, 2022 | 350.84 | 363.70 | 350.84 | 363.41 | 295,251 | +8.28(+2.33%) |
Jan 18, 2022 | 356.46 | 357.47 | 349.65 | 355.13 | 259,658 | -6.45(-1.78%) |
Jan 14, 2022 | 361.58 | 0 | +7.42(+2.09%) | |||
Jan 13, 2022 | 360.89 | 365.30 | 353.16 | 354.17 | 179,606 | -7.25(-2.01%) |
Jan 12, 2022 | 368.51 | 369.79 | 358.48 | 361.42 | 240,092 | -8.92(-2.41%) |
Jan 11, 2022 | 370.46 | 373.68 | 363.00 | 370.34 | 185,663 | -0.26(-0.07%) |
Jan 10, 2022 | 365.81 | 370.88 | 358.34 | 370.60 | 220,006 | +2.01(+0.55%) |
Jan 07, 2022 | 362.23 | 369.86 | 361.61 | 368.59 | 205,011 | +5.25(+1.44%) |
Jan 06, 2022 | 363.08 | 366.89 | 357.80 | 363.34 | 237,750 | -5.53(-1.50%) |
Jan 05, 2022 | 381.38 | 385.06 | 368.50 | 368.87 | 210,251 | -14.93(-3.89%) |
Jan 04, 2022 | 385.42 | 389.60 | 374.88 | 383.80 | 300,957 | -2.38(-0.62%) |
Jan 03, 2022 | 400.07 | 401.73 | 384.55 | 386.17 | 183,525 | -14.07(-3.52%) |
Dec 31, 2021 | 401.45 | 403.86 | 398.68 | 400.25 | 103,717 | -1.35(-0.34%) |
Dec 30, 2021 | 401.65 | 404.43 | 400.81 | 401.60 | 79,050 | +1.28(+0.32%) |
Dec 29, 2021 | 403.79 | 405.90 | 398.14 | 400.31 | 109,905 | -2.76(-0.69%) |
Dec 28, 2021 | 404.12 | 408.09 | 402.38 | 403.08 | 97,780 | +0.55(+0.14%) |
Dec 27, 2021 | 400.27 | 405.64 | 396.98 | 402.52 | 143,076 | +2.86(+0.72%) |
Dec 23, 2021 | 401.12 | 408.93 | 398.65 | 399.66 | 168,371 | +1.60(+0.40%) |
Dec 22, 2021 | 401.00 | 401.00 | 393.16 | 398.06 | 158,369 | -2.47(-0.62%) |
Dec 21, 2021 | 398.02 | 402.66 | 394.51 | 400.53 | 215,893 | +7.88(+2.01%) |
Dec 20, 2021 | 393.94 | 399.19 | 388.85 | 392.65 | 196,931 | -6.77(-1.70%) |
Dec 17, 2021 | 396.58 | 407.76 | 392.28 | 399.42 | 668,908 | +1.98(+0.50%) |
Dec 16, 2021 | 403.46 | 411.27 | 391.76 | 397.43 | 420,637 | -5.67(-1.41%) |
Dec 15, 2021 | 388.86 | 404.21 | 384.89 | 403.11 | 395,363 | +17.79(+4.62%) |
Dec 14, 2021 | 390.68 | 391.71 | 380.30 | 385.32 | 293,085 | -5.78(-1.48%) |
Dec 13, 2021 | 375.26 | 393.16 | 374.21 | 391.10 | 457,913 | +15.60(+4.15%) |
Dec 10, 2021 | 371.32 | 376.76 | 367.64 | 375.50 | 251,494 | +5.90(+1.60%) |
Dec 09, 2021 | 374.41 | 377.53 | 367.89 | 369.60 | 224,051 | -4.95(-1.32%) |
Dec 08, 2021 | 370.97 | 376.84 | 365.61 | 374.55 | 375,179 | +4.08(+1.10%) |
Dec 07, 2021 | 354.52 | 374.51 | 354.52 | 370.48 | 441,134 | +18.18(+5.16%) |
Dec 06, 2021 | 339.51 | 355.01 | 334.53 | 352.30 | 356,739 | +12.57(+3.70%) |
Dec 03, 2021 | 339.96 | 343.92 | 336.74 | 339.72 | 340,794 | -1.94(-0.57%) |
Dec 02, 2021 | 336.04 | 344.07 | 336.04 | 341.66 | 361,109 | +7.14(+2.14%) |
Dec 01, 2021 | 345.54 | 347.49 | 334.43 | 334.52 | 268,588 | -8.72(-2.54%) |
Nov 30, 2021 | 341.54 | 349.17 | 337.46 | 343.24 | 738,078 | -0.26(-0.08%) |
Nov 29, 2021 | 352.13 | 353.44 | 343.17 | 343.50 | 237,220 | -7.36(-2.10%) |
Nov 26, 2021 | 349.58 | 355.44 | 349.01 | 350.86 | 209,363 | -0.88(-0.25%) |
Nov 24, 2021 | 352.99 | 355.54 | 349.57 | 351.73 | 175,229 | -1.29(-0.37%) |
Nov 23, 2021 | 357.58 | 357.58 | 347.70 | 353.03 | 212,289 | -4.38(-1.23%) |
Nov 22, 2021 | 349.55 | 359.03 | 345.49 | 357.41 | 306,207 | +7.26(+2.07%) |
Nov 19, 2021 | 357.58 | 358.68 | 349.94 | 350.15 | 284,829 | -6.85(-1.92%) |
Nov 18, 2021 | 371.96 | 358.67 | 356.98 | 357.00 | 384,504 | -15.57(-4.18%) |
Nov 17, 2021 | 382.84 | 382.84 | 372.11 | 372.57 | 227,259 | -9.49(-2.48%) |
Nov 16, 2021 | 381.89 | 383.13 | 377.97 | 382.06 | 269,514 | +3.22(+0.85%) |
Nov 15, 2021 | 378.83 | 381.47 | 376.60 | 378.84 | 222,649 | +0.44(+0.12%) |
Nov 12, 2021 | 373.39 | 382.59 | 373.39 | 378.40 | 237,791 | +5.94(+1.59%) |
Nov 11, 2021 | 377.54 | 377.54 | 371.38 | 372.46 | 165,563 | -5.86(-1.55%) |
Nov 10, 2021 | 376.81 | 378.32 | 173,060 | +1.51(+0.40%) | ||
Nov 09, 2021 | 379.03 | 383.09 | 375.26 | 376.81 | 215,740 | -2.79(-0.74%) |
Nov 08, 2021 | 380.47 | 381.20 | 374.25 | 379.61 | 208,819 | +1.70(+0.45%) |
Nov 05, 2021 | 381.13 | 381.38 | 374.69 | 377.90 | 299,927 | -0.21(-0.06%) |
Nov 04, 2021 | 396.09 | 397.13 | 376.69 | 378.12 | 418,943 | -15.58(-3.96%) |
Nov 03, 2021 | 398.46 | 398.46 | 391.04 | 393.70 | 202,624 | -2.50(-0.63%) |
Nov 02, 2021 | 398.05 | 401.17 | 394.15 | 396.20 | 163,475 | -0.82(-0.21%) |