Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 448.84 | 456.74 | 456.15 | 3,625,273 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.36 | 450.07 | 439.26 | 449.86 | 3,487,515 | +4.31(+0.97%) |
Jan 27, 2022 | 442.16 | 452.39 | 441.13 | 445.56 | 3,634,497 | +3.06(+0.69%) |
Jan 26, 2022 | 442.52 | 447.76 | 437.69 | 442.50 | 4,592,724 | +1.53(+0.35%) |
Jan 25, 2022 | 438.29 | 442.83 | 431.73 | 440.96 | 3,551,042 | -5.24(-1.17%) |
Jan 24, 2022 | 442.15 | 448.01 | 432.55 | 446.20 | 4,952,891 | +1.06(+0.24%) |
Jan 21, 2022 | 447.39 | 454.43 | 445.05 | 445.14 | 4,427,058 | -1.77(-0.40%) |
Jan 20, 2022 | 448.24 | 455.24 | 445.94 | 446.91 | 3,344,207 | +0.46(+0.10%) |
Jan 19, 2022 | 451.74 | 458.96 | 445.47 | 446.44 | 4,174,082 | +1.48(+0.33%) |
Jan 18, 2022 | 449.00 | 449.52 | 442.42 | 444.97 | 4,080,902 | -7.43(-1.64%) |
Jan 14, 2022 | 452.40 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.35 | 459.99 | 449.79 | 451.19 | 3,112,710 | -6.07(-1.33%) |
Jan 12, 2022 | 452.67 | 458.80 | 450.13 | 457.26 | 3,627,305 | +4.56(+1.01%) |
Jan 11, 2022 | 450.96 | 454.10 | 444.66 | 452.70 | 3,452,147 | +3.86(+0.86%) |
Jan 10, 2022 | 440.15 | 449.67 | 438.65 | 448.84 | 6,039,909 | +6.18(+1.40%) |
Jan 07, 2022 | 451.44 | 451.71 | 439.72 | 442.66 | 5,692,101 | -10.67(-2.35%) |
Jan 06, 2022 | 463.32 | 467.31 | 447.02 | 453.33 | 6,790,152 | -19.34(-4.09%) |
Jan 05, 2022 | 477.57 | 479.73 | 472.67 | 472.67 | 4,061,231 | -1.17(-0.25%) |
Jan 04, 2022 | 485.71 | 486.24 | 473.82 | 473.84 | 4,047,973 | -10.98(-2.27%) |
Jan 03, 2022 | 482.62 | 485.42 | 475.91 | 484.82 | 3,142,848 | +0.13(+0.03%) |
Dec 31, 2021 | 486.62 | 489.25 | 484.59 | 484.69 | 1,756,463 | -2.21(-0.45%) |
Dec 30, 2021 | 490.28 | 491.53 | 486.15 | 486.90 | 1,356,598 | -1.11(-0.23%) |
Dec 29, 2021 | 487.24 | 489.59 | 484.55 | 488.01 | 1,630,590 | +2.55(+0.53%) |
Dec 28, 2021 | 484.55 | 487.76 | 483.01 | 485.46 | 1,549,387 | +3.32(+0.69%) |
Dec 27, 2021 | 481.35 | 482.91 | 479.38 | 482.14 | 1,397,986 | +3.98(+0.83%) |
Dec 23, 2021 | 477.80 | 480.84 | 475.68 | 478.16 | 1,768,039 | +1.21(+0.25%) |
Dec 22, 2021 | 470.22 | 478.23 | 469.01 | 476.96 | 1,748,316 | +6.68(+1.42%) |
Dec 21, 2021 | 470.09 | 472.00 | 465.44 | 470.28 | 2,625,754 | +3.36(+0.72%) |
Dec 20, 2021 | 465.25 | 468.15 | 458.74 | 466.92 | 3,258,871 | -3.27(-0.70%) |
Dec 17, 2021 | 474.34 | 475.99 | 469.48 | 470.19 | 5,932,655 | -5.54(-1.16%) |
Dec 16, 2021 | 476.84 | 479.69 | 473.08 | 475.73 | 4,227,317 | -1.47(-0.31%) |
Dec 15, 2021 | 463.90 | 478.18 | 463.45 | 477.20 | 4,339,152 | +14.40(+3.11%) |
Dec 14, 2021 | 463.08 | 466.25 | 460.60 | 462.80 | 3,159,834 | +1.27(+0.28%) |
Dec 13, 2021 | 460.44 | 463.57 | 457.54 | 461.52 | 2,821,921 | -0.09(-0.02%) |
Dec 10, 2021 | 455.60 | 461.85 | 454.64 | 461.61 | 2,664,919 | +4.74(+1.04%) |
Dec 09, 2021 | 452.25 | 457.99 | 451.12 | 456.87 | 3,084,747 | +4.31(+0.95%) |
Dec 08, 2021 | 449.89 | 453.83 | 446.42 | 452.56 | 3,343,063 | +3.99(+0.89%) |
Dec 07, 2021 | 446.66 | 449.56 | 444.24 | 448.58 | 3,212,214 | +4.46(+1.00%) |
Dec 06, 2021 | 436.44 | 445.73 | 435.83 | 444.12 | 4,891,482 | +10.42(+2.40%) |
Dec 03, 2021 | 432.21 | 438.65 | 429.70 | 433.70 | 3,148,757 | +4.58(+1.07%) |
Dec 02, 2021 | 426.36 | 430.91 | 422.57 | 429.12 | 4,926,102 | +1.62(+0.38%) |
Dec 01, 2021 | 435.73 | 438.64 | 427.31 | 427.50 | 4,495,902 | +0.12(+0.03%) |
Nov 30, 2021 | 430.12 | 433.90 | 424.53 | 427.39 | 7,728,269 | -7.49(-1.72%) |
Nov 29, 2021 | 426.75 | 435.91 | 423.86 | 434.87 | 4,239,149 | +11.63(+2.75%) |
Nov 26, 2021 | 428.06 | 431.20 | 421.61 | 423.24 | 2,578,299 | -9.86(-2.28%) |
Nov 24, 2021 | 429.72 | 433.89 | 428.75 | 433.10 | 2,337,512 | +2.91(+0.68%) |
Nov 23, 2021 | 419.49 | 430.56 | 419.48 | 430.19 | 2,969,558 | +9.23(+2.19%) |
Nov 22, 2021 | 426.04 | 426.94 | 420.82 | 420.96 | 2,710,773 | -2.37(-0.56%) |
Nov 19, 2021 | 431.15 | 432.41 | 422.85 | 423.33 | 3,675,358 | -9.11(-2.11%) |
Nov 18, 2021 | 431.73 | 432.94 | 431.93 | 432.44 | 2,156,483 | +0.50(+0.12%) |
Nov 17, 2021 | 433.32 | 436.76 | 431.73 | 431.94 | 2,368,969 | -0.65(-0.15%) |
Nov 16, 2021 | 435.82 | 440.98 | 432.34 | 432.58 | 3,511,530 | -1.13(-0.26%) |
Nov 15, 2021 | 440.64 | 440.84 | 433.43 | 433.72 | 2,961,826 | -7.88(-1.78%) |
Nov 12, 2021 | 443.21 | 443.53 | 439.76 | 441.60 | 2,712,251 | +1.54(+0.35%) |
Nov 11, 2021 | 442.57 | 443.39 | 438.18 | 440.06 | 2,335,330 | -2.42(-0.55%) |
Nov 10, 2021 | 447.75 | 442.47 | 2,929,169 | -4.28(-0.96%) | ||
Nov 09, 2021 | 445.09 | 446.87 | 442.85 | 446.75 | 2,762,488 | +1.66(+0.37%) |
Nov 08, 2021 | 439.54 | 446.60 | 437.10 | 445.09 | 2,368,841 | +6.55(+1.49%) |
Nov 05, 2021 | 440.48 | 444.03 | 437.35 | 438.54 | 3,019,383 | -0.91(-0.21%) |
Nov 04, 2021 | 440.26 | 441.14 | 435.03 | 439.45 | 2,616,445 | -0.55(-0.12%) |
Nov 03, 2021 | 433.35 | 440.18 | 430.10 | 440.00 | 2,534,218 | +5.09(+1.17%) |
Nov 02, 2021 | 438.97 | 439.14 | 433.31 | 434.91 | 2,702,522 | -1.99(-0.46%) |