Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 402.55 | 414.61 | 414.08 | 694,378 | +12.18(+3.03%) | |
Jan 28, 2022 | 390.15 | 401.88 | 383.82 | 401.90 | 954,649 | +16.43(+4.26%) |
Jan 27, 2022 | 394.99 | 397.15 | 384.02 | 385.47 | 746,206 | -3.30(-0.85%) |
Jan 26, 2022 | 398.72 | 402.41 | 384.40 | 388.77 | 3,962,899 | +1.34(+0.35%) |
Jan 25, 2022 | 389.48 | 393.71 | 383.23 | 387.43 | 851,710 | -9.76(-2.46%) |
Jan 24, 2022 | 386.25 | 397.63 | 373.25 | 397.18 | 6,354,938 | +2.55(+0.65%) |
Jan 21, 2022 | 401.28 | 406.57 | 394.50 | 394.63 | 1,911,794 | -8.74(-2.17%) |
Jan 20, 2022 | 412.27 | 417.49 | 402.83 | 403.37 | 641,457 | -5.08(-1.24%) |
Jan 19, 2022 | 415.80 | 420.91 | 408.23 | 408.45 | 2,554,215 | -5.78(-1.39%) |
Jan 18, 2022 | 418.73 | 421.58 | 413.33 | 414.23 | 744,758 | -10.85(-2.55%) |
Jan 14, 2022 | 425.07 | 0 | +3.40(+0.81%) | |||
Jan 13, 2022 | 435.59 | 437.09 | 420.81 | 421.67 | 610,820 | -12.27(-2.83%) |
Jan 12, 2022 | 435.63 | 438.79 | 431.87 | 433.94 | 1,214,772 | +1.41(+0.33%) |
Jan 11, 2022 | 425.93 | 433.19 | 423.05 | 432.52 | 578,373 | +5.64(+1.32%) |
Jan 10, 2022 | 419.67 | 427.44 | 413.82 | 426.89 | 2,762,475 | +0.45(+0.11%) |
Jan 07, 2022 | 430.70 | 433.07 | 423.75 | 426.43 | 1,871,611 | -4.40(-1.02%) |
Jan 06, 2022 | 428.86 | 434.84 | 427.26 | 430.84 | 743,628 | -1.64(-0.38%) |
Jan 05, 2022 | 444.33 | 445.17 | 432.28 | 432.48 | 964,479 | -14.85(-3.32%) |
Jan 04, 2022 | 453.44 | 454.03 | 443.04 | 447.32 | 837,790 | -5.73(-1.26%) |
Jan 03, 2022 | 449.84 | 453.54 | 447.29 | 453.05 | 567,585 | +3.76(+0.84%) |
Dec 31, 2021 | 451.42 | 452.43 | 449.04 | 449.29 | 408,086 | -2.25(-0.50%) |
Dec 30, 2021 | 453.83 | 456.05 | 451.11 | 451.54 | 341,124 | -2.37(-0.52%) |
Dec 29, 2021 | 453.74 | 455.56 | 451.14 | 453.91 | 373,851 | +0.04(+0.01%) |
Dec 28, 2021 | 457.79 | 458.01 | 452.64 | 453.87 | 552,785 | -3.20(-0.70%) |
Dec 27, 2021 | 449.09 | 457.07 | 449.09 | 457.07 | 522,472 | +9.42(+2.11%) |
Dec 23, 2021 | 446.03 | 449.40 | 445.56 | 447.64 | 307,286 | +2.43(+0.55%) |
Dec 22, 2021 | 439.29 | 445.50 | 438.13 | 445.21 | 366,015 | +5.26(+1.19%) |
Dec 21, 2021 | 433.37 | 440.37 | 429.14 | 439.96 | 500,367 | +11.55(+2.70%) |
Dec 20, 2021 | 427.45 | 429.63 | 425.26 | 428.40 | 580,789 | -5.09(-1.17%) |
Dec 17, 2021 | 430.26 | 437.43 | 428.25 | 433.50 | 419,325 | -1.51(-0.35%) |
Dec 16, 2021 | 450.12 | 450.42 | 432.20 | 435.00 | 638,755 | -12.99(-2.90%) |
Dec 15, 2021 | 436.90 | 448.68 | 432.55 | 448.00 | 506,353 | +11.55(+2.65%) |
Dec 14, 2021 | 438.19 | 440.98 | 431.35 | 436.45 | 606,494 | -7.26(-1.64%) |
Dec 13, 2021 | 451.16 | 452.24 | 443.23 | 443.71 | 454,678 | -6.61(-1.47%) |
Dec 10, 2021 | 447.64 | 450.82 | 445.49 | 450.32 | 412,805 | +7.19(+1.62%) |
Dec 09, 2021 | 448.02 | 450.87 | 442.77 | 443.13 | 336,497 | -5.82(-1.30%) |
Dec 08, 2021 | 446.38 | 449.29 | 443.21 | 448.96 | 330,841 | +2.98(+0.67%) |
Dec 07, 2021 | 438.99 | 446.83 | 438.99 | 445.98 | 515,872 | +15.56(+3.62%) |
Dec 06, 2021 | 427.57 | 431.56 | 422.13 | 430.42 | 533,639 | +3.63(+0.85%) |
Dec 03, 2021 | 436.22 | 436.99 | 421.64 | 426.79 | 1,046,670 | -8.08(-1.86%) |
Dec 02, 2021 | 426.46 | 436.85 | 425.69 | 434.86 | 855,179 | +4.63(+1.08%) |
Dec 01, 2021 | 442.01 | 445.32 | 429.92 | 430.23 | 574,095 | -8.00(-1.82%) |
Nov 30, 2021 | 441.14 | 444.66 | 434.46 | 438.23 | 690,505 | -4.37(-0.99%) |
Nov 29, 2021 | 438.46 | 443.88 | 437.01 | 442.59 | 601,825 | +9.82(+2.27%) |
Nov 26, 2021 | 437.09 | 440.25 | 430.94 | 432.78 | 577,412 | -9.97(-2.25%) |
Nov 24, 2021 | 436.69 | 442.93 | 434.22 | 442.75 | 446,600 | +3.65(+0.83%) |
Nov 23, 2021 | 439.17 | 441.12 | 433.39 | 439.10 | 1,388,781 | -2.02(-0.46%) |
Nov 22, 2021 | 449.24 | 453.88 | 440.82 | 441.12 | 898,884 | -6.69(-1.49%) |
Nov 19, 2021 | 447.14 | 449.71 | 445.58 | 447.80 | 1,207,894 | +2.59(+0.58%) |
Nov 18, 2021 | 444.80 | 445.88 | 440.63 | 445.21 | 453,248 | +3.18(+0.72%) |
Nov 17, 2021 | 443.29 | 444.70 | 441.22 | 442.03 | 1,301,272 | -1.87(-0.42%) |
Nov 16, 2021 | 438.89 | 444.51 | 438.34 | 443.90 | 320,964 | +4.58(+1.04%) |
Nov 15, 2021 | 441.41 | 441.98 | 436.95 | 439.31 | 418,843 | -0.59(-0.13%) |
Nov 12, 2021 | 436.06 | 440.58 | 435.48 | 439.90 | 374,750 | +5.21(+1.20%) |
Nov 11, 2021 | 435.71 | 435.91 | 434.19 | 434.69 | 277,074 | +2.34(+0.54%) |
Nov 10, 2021 | 437.11 | 432.36 | 1,634,581 | -8.23(-1.87%) | ||
Nov 09, 2021 | 442.75 | 443.32 | 438.11 | 440.59 | 363,215 | +0.15(+0.03%) |
Nov 08, 2021 | 440.49 | 442.64 | 439.76 | 440.44 | 337,100 | +1.82(+0.42%) |
Nov 05, 2021 | 440.16 | 441.82 | 436.03 | 438.62 | 358,384 | +1.48(+0.34%) |
Nov 04, 2021 | 432.62 | 438.08 | 431.97 | 437.14 | 314,613 | +6.16(+1.43%) |
Nov 03, 2021 | 428.81 | 431.71 | 426.77 | 430.99 | 310,218 | +2.59(+0.60%) |
Nov 02, 2021 | 425.92 | 429.29 | 425.92 | 428.40 | 325,342 | +2.91(+0.68%) |