Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 490.12 | 494.99 | 402,445 | +1.87(+0.38%) | ||
Jan 28, 2022 | 426.46 | 497.00 | 426.46 | 493.12 | 753,640 | +70.13(+16.58%) |
Jan 27, 2022 | 422.45 | 430.76 | 420.50 | 422.99 | 298,575 | +5.70(+1.37%) |
Jan 26, 2022 | 425.26 | 429.15 | 413.92 | 417.29 | 170,550 | +0.52(+0.12%) |
Jan 25, 2022 | 432.52 | 436.95 | 416.23 | 416.77 | 258,690 | -22.68(-5.16%) |
Jan 24, 2022 | 420.00 | 440.30 | 416.04 | 439.45 | 299,737 | +12.42(+2.91%) |
Jan 21, 2022 | 430.65 | 436.53 | 425.55 | 427.03 | 354,302 | -3.94(-0.91%) |
Jan 20, 2022 | 440.44 | 448.66 | 430.84 | 430.97 | 174,307 | -7.83(-1.78%) |
Jan 19, 2022 | 435.77 | 447.62 | 432.30 | 438.80 | 533,979 | +2.86(+0.66%) |
Jan 18, 2022 | 433.15 | 440.01 | 431.39 | 435.94 | 339,866 | -0.50(-0.11%) |
Jan 14, 2022 | 436.44 | 0 | -2.14(-0.49%) | |||
Jan 13, 2022 | 449.53 | 455.81 | 438.07 | 438.58 | 258,813 | -13.40(-2.96%) |
Jan 12, 2022 | 451.00 | 453.82 | 447.44 | 451.98 | 238,197 | +3.48(+0.78%) |
Jan 11, 2022 | 440.19 | 450.54 | 439.97 | 448.50 | 221,564 | +8.31(+1.89%) |
Jan 10, 2022 | 433.96 | 440.49 | 430.10 | 440.19 | 305,808 | +0.14(+0.03%) |
Jan 07, 2022 | 440.67 | 449.83 | 439.64 | 440.05 | 230,927 | -3.48(-0.78%) |
Jan 06, 2022 | 426.94 | 448.43 | 426.94 | 443.53 | 230,568 | +17.64(+4.14%) |
Jan 05, 2022 | 439.20 | 444.48 | 425.43 | 425.89 | 298,196 | -19.94(-4.47%) |
Jan 04, 2022 | 445.52 | 447.14 | 438.64 | 445.83 | 239,563 | +2.70(+0.61%) |
Jan 03, 2022 | 437.15 | 445.14 | 433.70 | 443.13 | 217,866 | +9.46(+2.18%) |
Dec 31, 2021 | 436.17 | 440.37 | 433.47 | 433.67 | 142,730 | -3.44(-0.79%) |
Dec 30, 2021 | 440.65 | 444.12 | 436.98 | 437.11 | 291,864 | -2.52(-0.57%) |
Dec 29, 2021 | 435.00 | 440.89 | 433.10 | 439.63 | 179,282 | +5.93(+1.37%) |
Dec 28, 2021 | 432.88 | 436.76 | 430.95 | 433.70 | 219,213 | -1.18(-0.27%) |
Dec 27, 2021 | 435.99 | 438.31 | 430.50 | 434.88 | 163,566 | -0.22(-0.05%) |
Dec 23, 2021 | 430.00 | 436.99 | 429.26 | 435.10 | 143,413 | +4.84(+1.12%) |
Dec 22, 2021 | 423.37 | 434.00 | 423.37 | 430.26 | 204,731 | +5.54(+1.30%) |
Dec 21, 2021 | 425.00 | 430.77 | 422.03 | 424.72 | 370,843 | +1.59(+0.38%) |
Dec 20, 2021 | 409.67 | 424.79 | 408.73 | 423.13 | 305,610 | +10.88(+2.64%) |
Dec 17, 2021 | 404.60 | 414.98 | 404.33 | 412.25 | 735,522 | +3.79(+0.93%) |
Dec 16, 2021 | 416.08 | 423.01 | 405.03 | 408.46 | 477,980 | -6.55(-1.58%) |
Dec 15, 2021 | 407.27 | 415.46 | 401.34 | 415.01 | 361,678 | +7.24(+1.78%) |
Dec 14, 2021 | 409.23 | 418.58 | 403.29 | 407.77 | 373,930 | -6.27(-1.51%) |
Dec 13, 2021 | 408.06 | 417.70 | 403.57 | 414.04 | 314,982 | +6.55(+1.61%) |
Dec 10, 2021 | 407.39 | 410.83 | 403.80 | 407.49 | 295,957 | +0.50(+0.12%) |
Dec 09, 2021 | 403.09 | 409.69 | 402.36 | 406.99 | 361,540 | +2.59(+0.64%) |
Dec 08, 2021 | 399.00 | 408.84 | 396.15 | 404.40 | 304,006 | +4.07(+1.02%) |
Dec 07, 2021 | 402.04 | 415.39 | 398.33 | 400.33 | 442,623 | +1.05(+0.26%) |
Dec 06, 2021 | 381.21 | 402.24 | 377.18 | 399.28 | 575,493 | +17.77(+4.66%) |
Dec 03, 2021 | 383.77 | 383.77 | 372.89 | 381.51 | 423,003 | +0.96(+0.25%) |
Dec 02, 2021 | 361.62 | 381.76 | 361.62 | 380.55 | 538,489 | +16.97(+4.67%) |
Dec 01, 2021 | 358.00 | 368.00 | 355.86 | 363.58 | 452,468 | +10.45(+2.96%) |
Nov 30, 2021 | 349.35 | 356.93 | 348.92 | 353.13 | 645,049 | +2.47(+0.70%) |
Nov 29, 2021 | 347.15 | 354.06 | 343.60 | 350.66 | 300,499 | +5.04(+1.46%) |
Nov 26, 2021 | 350.64 | 354.46 | 344.63 | 345.62 | 129,868 | -7.75(-2.19%) |
Nov 24, 2021 | 348.42 | 354.45 | 346.07 | 353.37 | 216,979 | +3.44(+0.98%) |
Nov 23, 2021 | 351.30 | 352.95 | 342.89 | 349.93 | 342,899 | -4.25(-1.20%) |
Nov 22, 2021 | 357.59 | 359.62 | 349.69 | 354.18 | 296,453 | -3.33(-0.93%) |
Nov 19, 2021 | 354.26 | 367.34 | 354.00 | 357.51 | 595,244 | +4.75(+1.35%) |
Nov 18, 2021 | 363.42 | 355.05 | 352.73 | 352.76 | 395,883 | -9.82(-2.71%) |
Nov 17, 2021 | 379.40 | 379.90 | 362.39 | 362.58 | 586,993 | -15.28(-4.04%) |
Nov 16, 2021 | 390.00 | 396.09 | 377.73 | 377.86 | 409,578 | -12.80(-3.28%) |
Nov 15, 2021 | 376.21 | 394.50 | 376.21 | 390.66 | 444,330 | +14.99(+3.99%) |
Nov 12, 2021 | 382.47 | 382.47 | 370.52 | 375.67 | 430,284 | -2.14(-0.57%) |
Nov 11, 2021 | 387.78 | 399.80 | 377.55 | 377.81 | 629,719 | -10.80(-2.78%) |
Nov 10, 2021 | 400.28 | 388.61 | 379,829 | -15.13(-3.75%) | ||
Nov 09, 2021 | 398.90 | 406.09 | 391.68 | 403.74 | 364,701 | +5.56(+1.40%) |
Nov 08, 2021 | 388.29 | 400.88 | 386.14 | 398.18 | 550,069 | +17.98(+4.73%) |
Nov 05, 2021 | 384.34 | 387.52 | 379.41 | 380.20 | 220,154 | -2.65(-0.69%) |
Nov 04, 2021 | 385.61 | 388.23 | 382.11 | 382.85 | 349,814 | -1.15(-0.30%) |
Nov 03, 2021 | 390.00 | 391.43 | 380.56 | 384.00 | 510,319 | -6.54(-1.67%) |
Nov 02, 2021 | 400.00 | 403.75 | 390.28 | 390.54 | 176,267 | -9.72(-2.43%) |