Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 323.14 | 333.09 | 332.59 | 3,527,787 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.70 | 325.53 | 312.68 | 325.40 | 3,961,286 | +5.61(+1.75%) |
Jan 27, 2022 | 324.14 | 327.05 | 316.69 | 319.79 | 2,744,492 | -1.55(-0.48%) |
Jan 26, 2022 | 325.01 | 328.65 | 317.48 | 321.34 | 3,989,197 | +1.06(+0.33%) |
Jan 25, 2022 | 316.82 | 321.42 | 310.30 | 320.28 | 4,215,986 | -1.73(-0.54%) |
Jan 24, 2022 | 316.31 | 322.64 | 305.91 | 322.00 | 7,006,537 | -0.49(-0.15%) |
Jan 21, 2022 | 324.02 | 327.25 | 319.50 | 322.49 | 5,229,903 | -3.93(-1.20%) |
Jan 20, 2022 | 327.17 | 334.94 | 324.58 | 326.42 | 4,899,925 | +0.73(+0.22%) |
Jan 19, 2022 | 336.02 | 337.31 | 324.82 | 325.69 | 7,902,900 | -5.25(-1.59%) |
Jan 18, 2022 | 337.62 | 339.05 | 325.60 | 330.94 | 13,995,473 | -26.27(-7.35%) |
Jan 14, 2022 | 357.21 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.51 | 372.15 | 365.48 | 366.46 | 2,660,226 | +0.46(+0.13%) |
Jan 12, 2022 | 378.13 | 378.95 | 364.36 | 366.00 | 4,430,136 | -11.95(-3.16%) |
Jan 11, 2022 | 375.32 | 378.22 | 371.63 | 377.95 | 1,865,571 | +3.64(+0.97%) |
Jan 10, 2022 | 376.33 | 379.19 | 369.66 | 374.31 | 3,207,301 | +1.56(+0.42%) |
Jan 07, 2022 | 372.90 | 375.60 | 369.96 | 372.75 | 2,517,442 | +0.54(+0.15%) |
Jan 06, 2022 | 376.03 | 376.21 | 362.37 | 372.21 | 3,156,789 | -1.59(-0.43%) |
Jan 05, 2022 | 384.28 | 386.96 | 373.11 | 373.80 | 3,698,246 | -8.30(-2.17%) |
Jan 04, 2022 | 377.18 | 384.73 | 376.19 | 382.10 | 4,174,929 | +11.39(+3.07%) |
Jan 03, 2022 | 364.77 | 374.43 | 363.22 | 370.71 | 3,555,810 | +11.98(+3.34%) |
Dec 31, 2021 | 361.02 | 362.84 | 357.12 | 358.73 | 1,707,624 | -2.78(-0.77%) |
Dec 30, 2021 | 363.60 | 365.50 | 361.20 | 361.51 | 1,236,300 | -0.64(-0.18%) |
Dec 29, 2021 | 363.81 | 365.20 | 360.48 | 362.15 | 1,414,218 | -1.32(-0.36%) |
Dec 28, 2021 | 364.71 | 366.96 | 362.18 | 363.47 | 1,629,683 | -0.40(-0.11%) |
Dec 27, 2021 | 362.89 | 364.88 | 361.02 | 363.87 | 1,525,423 | +2.81(+0.78%) |
Dec 23, 2021 | 359.89 | 363.47 | 359.68 | 361.06 | 1,732,045 | +2.54(+0.71%) |
Dec 22, 2021 | 356.73 | 360.09 | 355.64 | 358.52 | 1,586,019 | +1.88(+0.53%) |
Dec 21, 2021 | 352.99 | 358.29 | 351.42 | 356.63 | 3,137,783 | +8.17(+2.34%) |
Dec 20, 2021 | 352.13 | 352.23 | 343.81 | 348.47 | 3,974,220 | -9.56(-2.67%) |
Dec 17, 2021 | 364.97 | 369.15 | 356.92 | 358.02 | 7,573,067 | -14.60(-3.92%) |
Dec 16, 2021 | 370.52 | 374.94 | 367.40 | 372.62 | 3,811,893 | +7.00(+1.91%) |
Dec 15, 2021 | 365.24 | 367.02 | 356.89 | 365.63 | 2,981,787 | +1.02(+0.28%) |
Dec 14, 2021 | 359.67 | 368.06 | 359.39 | 364.60 | 2,972,764 | +3.92(+1.09%) |
Dec 13, 2021 | 366.83 | 366.83 | 358.83 | 360.68 | 2,465,223 | -6.02(-1.64%) |
Dec 10, 2021 | 373.21 | 374.02 | 364.45 | 366.70 | 2,019,538 | -5.09(-1.37%) |
Dec 09, 2021 | 371.06 | 375.27 | 368.52 | 371.80 | 2,251,081 | -0.78(-0.21%) |
Dec 08, 2021 | 376.24 | 376.69 | 370.53 | 372.57 | 1,739,020 | -2.62(-0.70%) |
Dec 07, 2021 | 369.07 | 376.73 | 368.58 | 375.19 | 2,602,715 | +10.14(+2.78%) |
Dec 06, 2021 | 364.46 | 369.09 | 359.61 | 365.05 | 2,129,247 | +6.16(+1.72%) |
Dec 03, 2021 | 365.60 | 365.60 | 355.42 | 358.89 | 2,994,390 | -4.51(-1.24%) |
Dec 02, 2021 | 354.46 | 364.86 | 352.61 | 363.40 | 3,559,955 | +10.37(+2.94%) |
Dec 01, 2021 | 359.92 | 365.86 | 352.78 | 353.03 | 2,640,463 | -2.35(-0.66%) |
Nov 30, 2021 | 357.76 | 360.83 | 351.91 | 355.39 | 4,896,203 | -5.18(-1.44%) |
Nov 29, 2021 | 367.52 | 369.73 | 356.75 | 360.56 | 3,089,886 | -2.66(-0.73%) |
Nov 26, 2021 | 358.64 | 365.39 | 357.00 | 363.22 | 2,881,564 | -9.14(-2.45%) |
Nov 24, 2021 | 377.78 | 380.10 | 371.53 | 372.36 | 2,343,767 | -6.67(-1.76%) |
Nov 23, 2021 | 373.35 | 379.61 | 370.80 | 379.03 | 2,575,580 | +9.50(+2.57%) |
Nov 22, 2021 | 366.74 | 375.44 | 363.96 | 369.54 | 3,279,098 | +8.18(+2.26%) |
Nov 19, 2021 | 356.68 | 364.01 | 355.43 | 361.36 | 2,800,064 | -3.71(-1.02%) |
Nov 18, 2021 | 365.94 | 365.94 | 364.81 | 365.07 | 1,980,485 | -0.17(-0.05%) |
Nov 17, 2021 | 374.85 | 375.59 | 365.16 | 365.24 | 3,133,321 | -10.76(-2.86%) |
Nov 16, 2021 | 376.77 | 378.54 | 372.19 | 376.00 | 1,390,749 | -1.61(-0.43%) |
Nov 15, 2021 | 378.72 | 379.97 | 376.77 | 377.61 | 1,540,984 | -0.09(-0.02%) |
Nov 12, 2021 | 375.92 | 377.88 | 372.37 | 377.70 | 1,458,042 | +2.40(+0.64%) |
Nov 11, 2021 | 373.25 | 376.63 | 371.73 | 375.30 | 1,340,600 | +3.00(+0.81%) |
Nov 10, 2021 | 375.29 | 372.30 | 2,402,127 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.82 | 380.19 | 373.18 | 378.11 | 2,407,263 | -2.79(-0.73%) |
Nov 08, 2021 | 382.34 | 385.85 | 380.54 | 380.90 | 1,849,143 | +1.18(+0.31%) |
Nov 05, 2021 | 383.75 | 386.60 | 378.81 | 379.72 | 2,257,282 | -0.92(-0.24%) |
Nov 04, 2021 | 386.78 | 388.03 | 375.94 | 380.65 | 4,073,736 | -9.17(-2.35%) |
Nov 03, 2021 | 394.68 | 395.51 | 384.83 | 389.82 | 3,800,555 | -5.55(-1.40%) |
Nov 02, 2021 | 387.20 | 397.52 | 385.05 | 395.37 | 3,216,164 | +6.67(+1.72%) |