Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 390.02 | 398.00 | 397.73 | 9,564,604 | +7.14(+1.83%) | |
Jan 28, 2022 | 382.48 | 390.66 | 378.13 | 390.59 | 12,582,198 | +9.34(+2.45%) |
Jan 27, 2022 | 387.39 | 390.31 | 379.59 | 381.25 | 12,944,913 | -1.94(-0.51%) |
Jan 26, 2022 | 390.01 | 392.45 | 379.15 | 383.19 | 14,945,111 | -0.87(-0.23%) |
Jan 25, 2022 | 382.81 | 387.93 | 377.58 | 384.05 | 17,556,870 | -4.72(-1.21%) |
Jan 24, 2022 | 381.94 | 389.26 | 371.92 | 388.77 | 23,906,036 | +1.62(+0.42%) |
Jan 21, 2022 | 393.91 | 396.04 | 387.13 | 387.16 | 16,877,434 | -7.76(-1.96%) |
Jan 20, 2022 | 401.08 | 405.48 | 394.46 | 394.92 | 9,248,502 | -4.39(-1.10%) |
Jan 19, 2022 | 404.93 | 406.24 | 399.06 | 399.31 | 8,499,016 | -4.24(-1.05%) |
Jan 18, 2022 | 406.32 | 408.59 | 401.23 | 403.55 | 11,198,082 | -7.20(-1.75%) |
Jan 14, 2022 | 410.75 | 0 | +0.12(+0.03%) | |||
Jan 13, 2022 | 417.35 | 417.95 | 409.65 | 410.63 | 7,815,469 | -5.74(-1.38%) |
Jan 12, 2022 | 416.84 | 454.85 | 414.51 | 416.37 | 9,436,225 | +1.24(+0.30%) |
Jan 11, 2022 | 411.18 | 415.29 | 408.40 | 415.13 | 7,570,949 | +3.60(+0.88%) |
Jan 10, 2022 | 408.97 | 411.67 | 403.58 | 411.52 | 10,899,350 | -0.54(-0.13%) |
Jan 07, 2022 | 413.62 | 414.72 | 410.72 | 412.06 | 6,404,650 | -1.43(-0.35%) |
Jan 06, 2022 | 413.61 | 416.13 | 411.40 | 413.49 | 8,283,145 | -0.56(-0.13%) |
Jan 05, 2022 | 421.86 | 422.46 | 413.92 | 414.05 | 7,824,275 | -8.09(-1.92%) |
Jan 04, 2022 | 423.59 | 424.24 | 420.36 | 422.13 | 6,507,652 | -0.17(-0.04%) |
Jan 03, 2022 | 421.04 | 422.33 | 418.84 | 422.31 | 6,255,745 | +2.58(+0.61%) |
Dec 31, 2021 | 420.37 | 421.47 | 419.56 | 419.73 | 5,462,505 | -1.15(-0.27%) |
Dec 30, 2021 | 422.44 | 423.38 | 420.45 | 420.88 | 3,888,607 | -1.19(-0.28%) |
Dec 29, 2021 | 421.59 | 422.98 | 420.66 | 422.08 | 4,779,864 | +0.51(+0.12%) |
Dec 28, 2021 | 422.34 | 423.21 | 420.77 | 421.57 | 5,049,483 | -0.32(-0.08%) |
Dec 27, 2021 | 417.24 | 421.89 | 417.21 | 421.88 | 5,302,273 | +5.93(+1.43%) |
Dec 23, 2021 | 414.29 | 417.35 | 414.25 | 415.95 | 5,234,697 | +2.55(+0.62%) |
Dec 22, 2021 | 409.04 | 413.50 | 408.92 | 413.40 | 5,190,094 | +4.13(+1.01%) |
Dec 21, 2021 | 405.39 | 409.43 | 403.34 | 409.27 | 7,185,060 | +7.14(+1.77%) |
Dec 20, 2021 | 401.74 | 402.54 | 398.78 | 402.13 | 10,330,321 | -4.40(-1.08%) |
Dec 17, 2021 | 407.93 | 410.75 | 404.88 | 406.53 | 9,275,451 | -4.26(-1.04%) |
Dec 16, 2021 | 416.27 | 416.50 | 409.37 | 410.79 | 7,467,592 | -3.75(-0.90%) |
Dec 15, 2021 | 408.18 | 414.76 | 405.84 | 414.54 | 7,166,322 | +6.38(+1.56%) |
Dec 14, 2021 | 407.88 | 410.22 | 405.39 | 408.16 | 6,804,745 | -2.80(-0.68%) |
Dec 13, 2021 | 414.17 | 414.45 | 410.71 | 410.96 | 6,178,824 | -3.68(-0.89%) |
Dec 10, 2021 | 413.28 | 414.74 | 410.90 | 414.63 | 6,512,410 | +3.92(+0.95%) |
Dec 09, 2021 | 412.35 | 413.17 | 410.57 | 410.72 | 5,253,728 | -2.82(-0.68%) |
Dec 08, 2021 | 412.81 | 413.95 | 411.18 | 413.53 | 4,668,949 | +1.16(+0.28%) |
Dec 07, 2021 | 409.01 | 412.96 | 408.97 | 412.37 | 4,942,813 | +8.31(+2.06%) |
Dec 06, 2021 | 401.76 | 405.83 | 399.45 | 404.07 | 7,606,097 | +4.77(+1.19%) |
Dec 03, 2021 | 404.36 | 405.38 | 395.40 | 399.30 | 10,678,331 | -3.56(-0.88%) |
Dec 02, 2021 | 396.98 | 404.30 | 396.61 | 402.86 | 10,856,425 | +6.05(+1.53%) |
Dec 01, 2021 | 406.61 | 409.24 | 396.55 | 396.81 | 8,706,476 | -4.62(-1.15%) |
Nov 30, 2021 | 406.92 | 408.57 | 401.01 | 401.43 | 9,018,354 | -7.84(-1.91%) |
Nov 29, 2021 | 408.75 | 410.93 | 406.68 | 409.26 | 6,569,056 | +4.89(+1.21%) |
Nov 26, 2021 | 407.30 | 408.57 | 403.19 | 404.38 | 8,041,054 | -8.99(-2.18%) |
Nov 24, 2021 | 410.52 | 413.58 | 409.71 | 413.37 | 4,770,383 | +1.01(+0.25%) |
Nov 23, 2021 | 411.49 | 413.14 | 409.07 | 412.36 | 7,094,839 | +0.54(+0.13%) |
Nov 22, 2021 | 414.71 | 417.09 | 411.64 | 411.82 | 5,086,674 | -1.09(-0.26%) |
Nov 19, 2021 | 413.70 | 414.77 | 412.27 | 412.91 | 5,101,265 | -0.78(-0.19%) |
Nov 18, 2021 | 413.28 | 413.98 | 413.45 | 413.69 | 4,941,260 | +1.43(+0.35%) |
Nov 17, 2021 | 413.09 | 413.24 | 411.75 | 412.26 | 3,924,087 | -1.00(-0.24%) |
Nov 16, 2021 | 411.44 | 414.39 | 411.40 | 413.26 | 3,409,165 | +1.57(+0.38%) |
Nov 15, 2021 | 412.81 | 412.86 | 410.61 | 411.69 | 3,258,469 | +0.19(+0.05%) |
Nov 12, 2021 | 409.66 | 412.07 | 408.77 | 411.49 | 3,816,130 | +3.04(+0.74%) |
Nov 11, 2021 | 409.70 | 409.82 | 408.45 | 408.46 | 3,790,361 | +0.13(+0.03%) |
Nov 10, 2021 | 410.07 | 408.32 | 6,624,226 | -3.31(-0.81%) | ||
Nov 09, 2021 | 413.40 | 413.58 | 410.31 | 411.64 | 4,898,276 | -1.45(-0.35%) |
Nov 08, 2021 | 413.71 | 414.15 | 412.38 | 413.08 | 3,659,452 | +0.50(+0.12%) |
Nov 05, 2021 | 413.39 | 414.55 | 411.23 | 412.58 | 5,160,153 | +1.40(+0.34%) |
Nov 04, 2021 | 409.85 | 411.30 | 409.55 | 411.19 | 4,474,359 | +1.91(+0.47%) |
Nov 03, 2021 | 406.29 | 409.62 | 405.86 | 409.27 | 3,716,900 | +2.45(+0.60%) |
Nov 02, 2021 | 405.34 | 407.08 | 405.21 | 406.82 | 3,117,524 | +1.57(+0.39%) |