Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 219.81 | 228.25 | 212.68 | 228.07 | 54,466,144 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.61 | 216.44 | 219.13 | 57,345,844 | -8.27(-3.64%) |
Jan 26, 2022 | 232.07 | 240.23 | 222.68 | 227.40 | 75,554,000 | +4.47(+2.01%) |
Jan 25, 2022 | 225.14 | 229.10 | 219.69 | 222.92 | 66,196,200 | -10.47(-4.48%) |
Jan 24, 2022 | 222.98 | 233.47 | 208.58 | 233.39 | 91,838,536 | -0.02(-0.01%) |
Jan 21, 2022 | 234.74 | 247.88 | 232.30 | 233.41 | 72,000,584 | -7.75(-3.21%) |
Jan 20, 2022 | 252.68 | 255.43 | 240.60 | 241.16 | 43,372,968 | -9.16(-3.66%) |
Jan 19, 2022 | 260.42 | 265.05 | 250.16 | 250.31 | 48,743,776 | -8.35(-3.23%) |
Jan 18, 2022 | 262.23 | 266.00 | 257.39 | 258.66 | 42,491,072 | -3.46(-1.32%) |
Jan 14, 2022 | 262.13 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.39 | 283.69 | 264.60 | 265.37 | 54,427,800 | -14.22(-5.09%) |
Jan 12, 2022 | 280.27 | 285.54 | 275.69 | 279.59 | 38,329,444 | +1.82(+0.65%) |
Jan 11, 2022 | 272.84 | 280.25 | 268.01 | 277.77 | 40,394,128 | +4.16(+1.52%) |
Jan 10, 2022 | 265.43 | 274.30 | 256.07 | 273.61 | 59,442,704 | +1.53(+0.56%) |
Jan 07, 2022 | 281.01 | 283.81 | 270.19 | 272.08 | 41,052,708 | -9.30(-3.30%) |
Jan 06, 2022 | 276.01 | 283.57 | 270.26 | 281.38 | 45,426,344 | +5.73(+2.08%) |
Jan 05, 2022 | 289.08 | 293.74 | 274.94 | 275.65 | 49,718,048 | -16.84(-5.76%) |
Jan 04, 2022 | 302.34 | 304.25 | 283.09 | 292.48 | 52,702,216 | -8.30(-2.76%) |
Jan 03, 2022 | 297.73 | 306.67 | 297.46 | 300.78 | 39,210,184 | +7.09(+2.41%) |
Dec 31, 2021 | 296.32 | 301.74 | 292.89 | 293.69 | 26,691,004 | -1.75(-0.59%) |
Dec 30, 2021 | 297.85 | 304.10 | 294.98 | 295.44 | 30,816,702 | -4.14(-1.38%) |
Dec 29, 2021 | 302.30 | 305.05 | 293.24 | 299.58 | 34,285,764 | -3.20(-1.06%) |
Dec 28, 2021 | 312.67 | 312.85 | 299.69 | 302.79 | 42,023,792 | -6.22(-2.01%) |
Dec 27, 2021 | 296.18 | 310.42 | 295.98 | 309.01 | 40,357,180 | +13.03(+4.40%) |
Dec 23, 2021 | 297.13 | 300.16 | 293.58 | 295.98 | 34,351,308 | +2.40(+0.82%) |
Dec 22, 2021 | 288.50 | 295.13 | 284.08 | 293.58 | 40,106,660 | +3.13(+1.08%) |
Dec 21, 2021 | 283.34 | 290.79 | 273.62 | 290.45 | 52,388,248 | +13.65(+4.93%) |
Dec 20, 2021 | 272.66 | 281.04 | 269.61 | 276.80 | 46,383,184 | -0.82(-0.30%) |
Dec 17, 2021 | 279.45 | 288.81 | 277.20 | 277.61 | 71,764,440 | -5.85(-2.06%) |
Dec 16, 2021 | 311.08 | 311.16 | 280.53 | 283.47 | 70,667,552 | -20.69(-6.80%) |
Dec 15, 2021 | 283.60 | 304.57 | 277.98 | 304.16 | 69,711,456 | +21.19(+7.49%) |
Dec 14, 2021 | 276.60 | 286.37 | 272.11 | 282.97 | 66,730,660 | +1.76(+0.62%) |
Dec 13, 2021 | 302.06 | 302.51 | 280.76 | 281.21 | 59,661,956 | -20.34(-6.75%) |
Dec 10, 2021 | 311.06 | 312.60 | 298.19 | 301.55 | 48,952,224 | -2.92(-0.96%) |
Dec 09, 2021 | 316.89 | 321.59 | 303.85 | 304.47 | 48,854,948 | -13.34(-4.20%) |
Dec 08, 2021 | 319.53 | 322.44 | 313.76 | 317.81 | 47,552,536 | +8.25(+2.66%) |
Dec 07, 2021 | 309.13 | 324.03 | 306.66 | 309.56 | 59,187,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.37 | 301.98 | 279.98 | 299.94 | 65,932,540 | -6.55(-2.14%) |
Dec 03, 2021 | 319.54 | 320.83 | 300.87 | 306.49 | 54,510,132 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.32 | 309.81 | 320.80 | 47,195,536 | +6.90(+2.20%) |
Dec 01, 2021 | 331.72 | 332.42 | 313.35 | 313.90 | 48,513,440 | -12.35(-3.79%) |
Nov 30, 2021 | 331.18 | 333.01 | 318.15 | 326.25 | 62,190,460 | -6.99(-2.10%) |
Nov 29, 2021 | 323.16 | 333.60 | 323.16 | 333.24 | 45,777,892 | +15.40(+4.85%) |
Nov 26, 2021 | 325.50 | 326.59 | 313.01 | 317.84 | 28,351,016 | -8.39(-2.57%) |
Nov 24, 2021 | 314.12 | 328.04 | 308.80 | 326.24 | 43,583,624 | +72.05(+28.35%) |
Nov 23, 2021 | 314.86 | 323.10 | 197.09 | 254.18 | 53,236,680 | -80.40(-24.03%) |
Nov 22, 2021 | 334.65 | 345.93 | 318.51 | 334.58 | 75,413,520 | +7.36(+2.25%) |
Nov 19, 2021 | 321.93 | 330.37 | 318.56 | 327.22 | 53,469,352 | +10.96(+3.47%) |
Nov 18, 2021 | 323.17 | 327.09 | 315.58 | 316.26 | 78,189,464 | +24.10(+8.25%) |
Nov 17, 2021 | 303.71 | 304.37 | 287.56 | 292.16 | 42,468,572 | -9.41(-3.12%) |
Nov 16, 2021 | 297.13 | 303.43 | 296.60 | 301.56 | 26,329,396 | +1.78(+0.59%) |
Nov 15, 2021 | 305.05 | 305.93 | 292.02 | 299.79 | 38,459,700 | -3.64(-1.20%) |
Nov 12, 2021 | 299.64 | 306.33 | 295.84 | 303.43 | 41,369,408 | +0.00(+0.00%) |
Nov 11, 2021 | 304.21 | 305.43 | 297.31 | 303.43 | 33,106,372 | +1.90(+0.63%) |
Nov 10, 2021 | 293.11 | 301.53 | 63,572,620 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.32 | 322.60 | 299.18 | 306.10 | 64,623,168 | -1.47(-0.48%) |
Nov 08, 2021 | 301.02 | 310.52 | 298.61 | 307.56 | 50,277,856 | +10.50(+3.54%) |
Nov 05, 2021 | 301.40 | 313.51 | 293.64 | 297.06 | 85,257,864 | -9.46(-3.09%) |
Nov 04, 2021 | 271.87 | 313.17 | 270.76 | 306.52 | 115,481,216 | +40.96(+15.42%) |
Nov 03, 2021 | 266.29 | 267.43 | 261.94 | 265.57 | 23,998,716 | +1.97(+0.75%) |
Nov 02, 2021 | 257.82 | 266.37 | 257.60 | 263.60 | 29,437,964 | +5.73(+2.22%) |