Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 321.78 | 340.35 | 339.32 | 1,031,010 | +16.40(+5.08%) | |
Jan 28, 2022 | 313.34 | 323.05 | 309.41 | 322.92 | 808,170 | +7.39(+2.34%) |
Jan 27, 2022 | 325.19 | 329.70 | 314.35 | 315.52 | 983,105 | -7.22(-2.24%) |
Jan 26, 2022 | 334.26 | 339.79 | 318.21 | 322.74 | 1,314,441 | -12.63(-3.77%) |
Jan 25, 2022 | 349.03 | 349.03 | 334.66 | 335.37 | 1,215,550 | -19.65(-5.53%) |
Jan 24, 2022 | 351.08 | 355.56 | 335.08 | 355.02 | 1,368,250 | -0.95(-0.27%) |
Jan 21, 2022 | 369.14 | 373.52 | 355.82 | 355.97 | 1,096,022 | -14.10(-3.81%) |
Jan 20, 2022 | 378.79 | 384.06 | 368.77 | 370.08 | 812,922 | -3.81(-1.02%) |
Jan 19, 2022 | 373.89 | 383.71 | 373.31 | 373.89 | 806,217 | +1.20(+0.32%) |
Jan 18, 2022 | 391.16 | 391.16 | 372.09 | 372.69 | 1,080,128 | -21.41(-5.43%) |
Jan 14, 2022 | 394.11 | 0 | +5.48(+1.41%) | |||
Jan 13, 2022 | 403.27 | 403.27 | 387.59 | 388.63 | 1,171,838 | -13.48(-3.35%) |
Jan 12, 2022 | 409.53 | 416.34 | 400.79 | 402.11 | 1,835,877 | -10.15(-2.46%) |
Jan 11, 2022 | 374.24 | 413.05 | 370.62 | 412.26 | 4,226,508 | +59.85(+16.98%) |
Jan 10, 2022 | 353.28 | 356.23 | 336.72 | 352.41 | 1,792,701 | -7.86(-2.18%) |
Jan 07, 2022 | 369.45 | 379.11 | 359.92 | 360.27 | 1,072,326 | -8.34(-2.26%) |
Jan 06, 2022 | 357.35 | 372.99 | 354.45 | 368.61 | 1,195,204 | +10.75(+3.00%) |
Jan 05, 2022 | 360.40 | 370.70 | 357.49 | 357.86 | 889,702 | -4.36(-1.20%) |
Jan 04, 2022 | 369.53 | 370.04 | 355.06 | 362.22 | 891,186 | -8.28(-2.23%) |
Jan 03, 2022 | 370.73 | 371.85 | 363.67 | 370.50 | 590,823 | +0.42(+0.11%) |
Dec 31, 2021 | 372.19 | 375.62 | 369.80 | 370.08 | 481,638 | -3.70(-0.99%) |
Dec 30, 2021 | 365.89 | 375.29 | 365.34 | 373.77 | 460,662 | +6.22(+1.69%) |
Dec 29, 2021 | 370.62 | 371.17 | 365.27 | 367.56 | 526,598 | -2.16(-0.58%) |
Dec 28, 2021 | 376.52 | 379.27 | 369.03 | 369.72 | 448,470 | -4.46(-1.19%) |
Dec 27, 2021 | 371.64 | 375.21 | 368.26 | 374.18 | 660,693 | +2.31(+0.62%) |
Dec 23, 2021 | 370.14 | 374.99 | 368.76 | 371.88 | 380,466 | +3.39(+0.92%) |
Dec 22, 2021 | 369.93 | 373.23 | 364.40 | 368.48 | 538,388 | -0.64(-0.17%) |
Dec 21, 2021 | 369.12 | 371.80 | 363.14 | 369.12 | 812,151 | +5.12(+1.41%) |
Dec 20, 2021 | 364.01 | 372.98 | 362.70 | 364.01 | 849,572 | -10.43(-2.78%) |
Dec 17, 2021 | 368.17 | 378.34 | 362.22 | 374.44 | 3,470,520 | +5.88(+1.60%) |
Dec 16, 2021 | 382.56 | 386.62 | 366.77 | 368.55 | 1,195,520 | -12.52(-3.29%) |
Dec 15, 2021 | 375.96 | 381.74 | 367.65 | 381.07 | 1,334,247 | +5.21(+1.39%) |
Dec 14, 2021 | 367.40 | 376.91 | 365.85 | 375.86 | 1,469,461 | +6.65(+1.80%) |
Dec 13, 2021 | 364.32 | 371.52 | 361.84 | 369.20 | 1,269,369 | +4.88(+1.34%) |
Dec 10, 2021 | 360.49 | 367.40 | 360.31 | 364.32 | 1,215,433 | +3.09(+0.86%) |
Dec 09, 2021 | 365.47 | 367.06 | 360.38 | 361.23 | 1,078,498 | -4.51(-1.23%) |
Dec 08, 2021 | 358.12 | 366.01 | 356.42 | 365.74 | 1,124,913 | +6.37(+1.77%) |
Dec 07, 2021 | 348.53 | 359.90 | 345.49 | 359.37 | 1,299,042 | +17.30(+5.06%) |
Dec 06, 2021 | 336.78 | 343.97 | 332.75 | 342.07 | 1,245,609 | +4.25(+1.26%) |
Dec 03, 2021 | 350.74 | 352.62 | 331.74 | 337.82 | 1,180,636 | -9.92(-2.85%) |
Dec 02, 2021 | 346.48 | 350.95 | 341.77 | 347.74 | 1,120,995 | -0.18(-0.05%) |
Dec 01, 2021 | 355.74 | 357.48 | 347.70 | 347.92 | 1,174,355 | -7.46(-2.10%) |
Nov 30, 2021 | 360.52 | 364.22 | 354.44 | 355.38 | 1,495,358 | -5.33(-1.48%) |
Nov 29, 2021 | 363.33 | 364.21 | 354.69 | 360.71 | 915,939 | +0.99(+0.28%) |
Nov 26, 2021 | 357.79 | 366.09 | 357.43 | 359.72 | 687,642 | +4.12(+1.16%) |
Nov 24, 2021 | 356.98 | 356.98 | 351.26 | 355.60 | 1,143,945 | -0.18(-0.05%) |
Nov 23, 2021 | 364.79 | 364.79 | 352.93 | 355.78 | 1,106,813 | -11.10(-3.03%) |
Nov 22, 2021 | 367.57 | 369.61 | 364.89 | 366.88 | 763,925 | -2.13(-0.58%) |
Nov 19, 2021 | 369.81 | 370.28 | 363.43 | 369.01 | 1,081,143 | +3.33(+0.91%) |
Nov 18, 2021 | 367.34 | 366.30 | 356.53 | 365.68 | 894,457 | -1.66(-0.45%) |
Nov 17, 2021 | 367.62 | 372.14 | 364.79 | 367.34 | 546,003 | -0.86(-0.23%) |
Nov 16, 2021 | 370.08 | 370.69 | 364.14 | 368.20 | 770,723 | -0.42(-0.11%) |
Nov 15, 2021 | 374.01 | 378.25 | 368.29 | 368.62 | 867,806 | -4.39(-1.18%) |
Nov 12, 2021 | 375.83 | 379.38 | 371.14 | 373.01 | 924,965 | -1.66(-0.44%) |
Nov 11, 2021 | 378.61 | 382.32 | 372.26 | 374.67 | 805,521 | -0.48(-0.13%) |
Nov 10, 2021 | 381.57 | 375.10 | 375.15 | 826,465 | -9.44(-2.46%) | |
Nov 09, 2021 | 389.63 | 391.01 | 384.29 | 384.59 | 648,247 | -6.63(-1.70%) |
Nov 08, 2021 | 395.75 | 399.51 | 385.02 | 391.23 | 870,309 | -5.80(-1.46%) |
Nov 05, 2021 | 411.73 | 413.42 | 387.01 | 397.02 | 1,624,085 | -13.32(-3.25%) |
Nov 04, 2021 | 407.05 | 410.94 | 405.06 | 410.34 | 807,451 | +2.20(+0.54%) |
Nov 03, 2021 | 407.23 | 408.91 | 397.63 | 408.14 | 742,931 | +2.30(+0.57%) |
Nov 02, 2021 | 406.25 | 407.44 | 397.86 | 405.85 | 621,394 | +0.40(+0.10%) |