Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 295.01 | 301.28 | 292.43 | 301.09 | 21,922,258 | +6.56(+2.23%) |
Jan 27, 2022 | 297.14 | 301.09 | 293.66 | 294.53 | 21,841,914 | +0.50(+0.17%) |
Jan 26, 2022 | 306.38 | 306.88 | 290.25 | 294.03 | 28,353,796 | -5.51(-1.84%) |
Jan 25, 2022 | 299.33 | 305.60 | 296.97 | 299.53 | 25,073,644 | -8.54(-2.77%) |
Jan 24, 2022 | 297.23 | 308.89 | 288.42 | 308.08 | 38,958,592 | +5.53(+1.83%) |
Jan 21, 2022 | 314.16 | 317.66 | 302.42 | 302.55 | 28,770,114 | -13.36(-4.23%) |
Jan 20, 2022 | 323.24 | 327.15 | 315.33 | 315.91 | 16,876,396 | -3.02(-0.95%) |
Jan 19, 2022 | 318.93 | 326.43 | 318.68 | 318.94 | 20,835,098 | +1.44(+0.45%) |
Jan 18, 2022 | 322.63 | 323.55 | 316.99 | 317.50 | 22,692,554 | -13.72(-4.14%) |
Jan 14, 2022 | 331.22 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.29 | 334.94 | 325.09 | 325.81 | 14,805,553 | -6.77(-2.03%) |
Jan 12, 2022 | 334.49 | 335.68 | 329.35 | 332.58 | 14,132,921 | -1.11(-0.33%) |
Jan 11, 2022 | 326.11 | 333.94 | 324.61 | 333.68 | 16,249,577 | +6.29(+1.92%) |
Jan 10, 2022 | 324.64 | 327.67 | 314.78 | 327.40 | 24,975,606 | -3.71(-1.12%) |
Jan 07, 2022 | 332.06 | 336.31 | 328.21 | 331.11 | 14,752,388 | -0.67(-0.20%) |
Jan 06, 2022 | 322.16 | 338.47 | 322.06 | 331.78 | 28,023,500 | +8.27(+2.56%) |
Jan 05, 2022 | 332.34 | 335.07 | 323.18 | 323.50 | 20,590,674 | -12.33(-3.67%) |
Jan 04, 2022 | 339.25 | 342.38 | 331.19 | 335.84 | 16,022,518 | -2.53(-0.75%) |
Jan 03, 2022 | 337.61 | 340.38 | 335.66 | 338.37 | 14,568,254 | -6.03(-1.75%) |
Dec 31, 2021 | 342.32 | 344.41 | 332.95 | 344.41 | 12,896,932 | -0.88(-0.26%) |
Dec 30, 2021 | 343.30 | 346.51 | 342.52 | 345.29 | 10,596,959 | +3.05(+0.89%) |
Dec 29, 2021 | 346.20 | 348.97 | 340.94 | 342.24 | 10,753,793 | -3.27(-0.95%) |
Dec 28, 2021 | 345.92 | 351.99 | 344.49 | 345.51 | 16,721,165 | +0.04(+0.01%) |
Dec 27, 2021 | 338.15 | 347.16 | 337.32 | 345.47 | 17,792,872 | +10.92(+3.26%) |
Dec 23, 2021 | 329.42 | 335.98 | 327.69 | 334.55 | 14,016,685 | +4.78(+1.45%) |
Dec 22, 2021 | 333.12 | 333.82 | 327.59 | 329.77 | 16,779,692 | -3.87(-1.16%) |
Dec 21, 2021 | 325.74 | 335.50 | 323.09 | 333.64 | 16,145,228 | +8.86(+2.73%) |
Dec 20, 2021 | 329.09 | 333.11 | 306.79 | 324.78 | 17,905,812 | -8.32(-2.50%) |
Dec 17, 2021 | 332.12 | 336.42 | 330.01 | 333.11 | 40,094,860 | -1.11(-0.33%) |
Dec 16, 2021 | 338.29 | 343.75 | 333.06 | 334.21 | 22,649,226 | -6.75(-1.98%) |
Dec 15, 2021 | 331.81 | 341.41 | 325.07 | 340.96 | 24,699,382 | +7.90(+2.37%) |
Dec 14, 2021 | 327.38 | 335.01 | 326.98 | 333.06 | 20,483,204 | +21.26(+6.82%) |
Dec 13, 2021 | 330.27 | 340.39 | 311.79 | 311.79 | 22,873,780 | -10.36(-3.21%) |
Dec 10, 2021 | 331.87 | 334.34 | 322.15 | 322.15 | 14,557,968 | -7.00(-2.13%) |
Dec 09, 2021 | 328.86 | 335.44 | 327.33 | 329.14 | 16,900,026 | -0.74(-0.22%) |
Dec 08, 2021 | 324.33 | 332.07 | 322.41 | 329.88 | 19,957,042 | +7.73(+2.40%) |
Dec 07, 2021 | 320.91 | 335.50 | 320.34 | 322.15 | 18,819,640 | +4.93(+1.55%) |
Dec 06, 2021 | 307.50 | 319.43 | 305.71 | 317.22 | 21,786,908 | +11.01(+3.59%) |
Dec 03, 2021 | 313.09 | 313.11 | 298.89 | 306.21 | 27,567,524 | -3.54(-1.14%) |
Dec 02, 2021 | 310.76 | 310.97 | 306.57 | 309.75 | 24,410,392 | +18.60(+6.39%) |
Dec 01, 2021 | 329.61 | 329.82 | 291.15 | 291.15 | 30,393,656 | -32.64(-10.08%) |
Nov 30, 2021 | 334.31 | 335.12 | 322.77 | 323.80 | 25,402,774 | -13.54(-4.01%) |
Nov 29, 2021 | 336.20 | 339.97 | 336.10 | 337.34 | 16,664,293 | +4.90(+1.47%) |
Nov 26, 2021 | 335.11 | 337.06 | 331.22 | 332.44 | 14,781,048 | -6.75(-1.99%) |
Nov 24, 2021 | 335.31 | 341.08 | 332.20 | 339.19 | 13,594,219 | +3.68(+1.10%) |
Nov 23, 2021 | 338.24 | 340.70 | 335.68 | 335.50 | 17,247,440 | +8.07(+2.47%) |
Nov 22, 2021 | 348.33 | 353.10 | 327.43 | 327.43 | 27,161,012 | -17.16(-4.98%) |
Nov 19, 2021 | 341.50 | 351.38 | 339.20 | 344.59 | 26,542,972 | +6.43(+1.90%) |
Nov 18, 2021 | 339.02 | 338.60 | 337.33 | 338.16 | 17,504,492 | -1.91(-0.56%) |
Nov 17, 2021 | 343.53 | 346.59 | 339.40 | 340.07 | 13,615,133 | -2.19(-0.64%) |
Nov 16, 2021 | 343.12 | 345.94 | 340.17 | 342.26 | 18,152,882 | -4.59(-1.32%) |
Nov 15, 2021 | 343.63 | 352.93 | 342.50 | 346.85 | 25,110,804 | +7.54(+2.22%) |
Nov 12, 2021 | 329.50 | 341.16 | 329.10 | 339.30 | 25,466,682 | +12.24(+3.74%) |
Nov 11, 2021 | 329.14 | 331.78 | 326.33 | 327.07 | 12,475,245 | -1.96(-0.59%) |
Nov 10, 2021 | 331.81 | 329.02 | 21,994,088 | -8.90(-2.63%) | ||
Nov 08, 2021 | 343.71 | 344.08 | 337.65 | 337.93 | 18,357,262 | -2.80(-0.82%) |
Nov 05, 2021 | 339.61 | 346.08 | 338.94 | 340.73 | 26,974,488 | +5.44(+1.62%) |
Nov 04, 2021 | 333.32 | 336.58 | 331.97 | 335.29 | 22,512,416 | +4.35(+1.31%) |
Nov 03, 2021 | 326.82 | 331.47 | 322.54 | 330.94 | 20,812,040 | +3.53(+1.08%) |
Nov 02, 2021 | 330.70 | 334.10 | 323.14 | 327.41 | 28,404,780 | -1.90(-0.58%) |