Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 226.51 | 238.94 | 220.67 | 238.70 | 2,803,864 | +15.62(+7.00%) |
Jan 27, 2022 | 229.86 | 235.55 | 220.93 | 223.08 | 2,697,412 | -3.77(-1.66%) |
Jan 26, 2022 | 236.91 | 241.96 | 224.42 | 226.85 | 3,325,026 | -2.03(-0.89%) |
Jan 25, 2022 | 239.84 | 241.50 | 225.61 | 228.88 | 3,000,627 | -14.32(-5.89%) |
Jan 24, 2022 | 234.99 | 244.21 | 220.07 | 243.20 | 4,143,637 | +1.26(+0.52%) |
Jan 21, 2022 | 249.33 | 256.51 | 241.11 | 241.94 | 2,761,524 | -8.73(-3.48%) |
Jan 20, 2022 | 256.51 | 264.33 | 250.24 | 250.67 | 2,205,502 | -2.44(-0.96%) |
Jan 19, 2022 | 258.88 | 267.49 | 252.98 | 253.11 | 2,429,633 | -6.09(-2.35%) |
Jan 18, 2022 | 251.49 | 266.46 | 245.30 | 259.20 | 3,174,379 | +4.46(+1.75%) |
Jan 14, 2022 | 254.74 | 0 | +4.27(+1.70%) | |||
Jan 13, 2022 | 274.65 | 277.27 | 250.32 | 250.47 | 3,130,555 | -23.51(-8.58%) |
Jan 12, 2022 | 283.11 | 288.61 | 272.88 | 273.98 | 1,880,571 | -3.55(-1.28%) |
Jan 11, 2022 | 270.45 | 281.37 | 267.33 | 277.53 | 1,516,684 | +1.88(+0.68%) |
Jan 10, 2022 | 254.50 | 276.02 | 249.01 | 275.65 | 4,331,378 | +14.12(+5.40%) |
Jan 07, 2022 | 258.38 | 268.36 | 254.35 | 261.53 | 1,696,005 | +1.32(+0.51%) |
Jan 06, 2022 | 261.00 | 266.32 | 252.35 | 260.21 | 2,439,117 | -2.12(-0.81%) |
Jan 05, 2022 | 275.01 | 280.37 | 256.40 | 262.33 | 3,469,798 | -19.25(-6.84%) |
Jan 04, 2022 | 297.96 | 298.19 | 270.72 | 281.58 | 3,824,846 | -20.25(-6.71%) |
Jan 03, 2022 | 322.60 | 323.55 | 300.50 | 301.83 | 2,576,242 | -19.50(-6.07%) |
Dec 31, 2021 | 324.46 | 326.00 | 321.00 | 321.33 | 940,845 | -3.26(-1.00%) |
Dec 30, 2021 | 323.18 | 329.68 | 323.00 | 324.59 | 1,191,025 | +1.41(+0.44%) |
Dec 29, 2021 | 326.00 | 326.00 | 317.00 | 323.18 | 1,068,257 | -1.48(-0.46%) |
Dec 28, 2021 | 331.55 | 331.55 | 321.65 | 324.66 | 949,698 | -5.23(-1.59%) |
Dec 27, 2021 | 326.85 | 332.50 | 326.39 | 329.89 | 1,242,478 | +6.89(+2.13%) |
Dec 23, 2021 | 322.00 | 326.24 | 316.75 | 323.00 | 940,946 | +0.99(+0.31%) |
Dec 22, 2021 | 319.08 | 322.48 | 314.02 | 322.01 | 1,292,186 | +2.47(+0.77%) |
Dec 21, 2021 | 307.88 | 320.69 | 300.11 | 319.54 | 3,286,663 | +13.60(+4.45%) |
Dec 20, 2021 | 298.45 | 308.49 | 294.54 | 305.94 | 2,153,663 | +1.07(+0.35%) |
Dec 17, 2021 | 286.71 | 307.07 | 285.00 | 304.87 | 9,174,519 | +9.62(+3.26%) |
Dec 16, 2021 | 305.00 | 307.19 | 291.78 | 295.25 | 3,187,235 | -11.99(-3.90%) |
Dec 15, 2021 | 282.97 | 309.04 | 281.56 | 307.24 | 2,970,749 | +22.24(+7.80%) |
Dec 14, 2021 | 285.44 | 287.83 | 272.52 | 285.00 | 5,115,005 | -23.54(-7.63%) |
Dec 13, 2021 | 311.10 | 320.99 | 304.17 | 308.54 | 2,428,792 | +2.79(+0.91%) |
Dec 10, 2021 | 303.50 | 311.37 | 300.50 | 305.75 | 1,929,399 | +2.71(+0.89%) |
Dec 09, 2021 | 313.00 | 317.78 | 300.26 | 303.04 | 3,579,298 | -8.77(-2.81%) |
Dec 08, 2021 | 298.38 | 313.41 | 293.20 | 311.81 | 3,205,747 | +14.05(+4.72%) |
Dec 07, 2021 | 286.00 | 300.44 | 285.01 | 297.76 | 4,002,221 | +22.76(+8.28%) |
Dec 06, 2021 | 301.94 | 304.17 | 265.33 | 275.00 | 7,466,936 | -38.35(-12.24%) |
Dec 03, 2021 | 330.00 | 330.00 | 300.54 | 313.35 | 2,632,017 | -18.62(-5.61%) |
Dec 02, 2021 | 318.22 | 334.74 | 316.51 | 331.97 | 2,607,411 | +13.76(+4.32%) |
Dec 01, 2021 | 371.06 | 373.74 | 314.70 | 318.21 | 5,677,115 | -28.76(-8.29%) |
Nov 30, 2021 | 355.88 | 358.82 | 343.69 | 346.97 | 3,872,100 | -8.95(-2.51%) |
Nov 29, 2021 | 342.27 | 358.36 | 342.27 | 355.92 | 2,286,224 | +19.02(+5.65%) |
Nov 26, 2021 | 343.04 | 347.65 | 335.38 | 336.90 | 839,708 | -5.57(-1.63%) |
Nov 24, 2021 | 334.77 | 343.70 | 328.48 | 342.47 | 1,463,134 | +7.41(+2.21%) |
Nov 23, 2021 | 336.60 | 345.58 | 330.66 | 335.06 | 2,671,306 | -8.80(-2.56%) |
Nov 22, 2021 | 367.07 | 368.00 | 342.22 | 343.86 | 2,518,423 | -24.92(-6.76%) |
Nov 19, 2021 | 372.50 | 376.11 | 367.54 | 368.78 | 1,899,192 | +3.13(+0.86%) |
Nov 18, 2021 | 358.26 | 365.92 | 364.18 | 365.65 | 1,773,791 | +9.65(+2.71%) |
Nov 17, 2021 | 352.75 | 358.13 | 345.74 | 356.00 | 1,655,019 | +2.25(+0.64%) |
Nov 16, 2021 | 345.80 | 355.41 | 345.61 | 353.75 | 1,429,848 | +7.95(+2.30%) |
Nov 15, 2021 | 352.91 | 352.91 | 341.83 | 345.80 | 1,235,746 | -3.27(-0.94%) |
Nov 12, 2021 | 346.76 | 349.57 | 343.16 | 349.07 | 1,330,232 | +5.45(+1.59%) |
Nov 11, 2021 | 343.17 | 348.27 | 342.23 | 343.62 | 1,679,834 | +6.51(+1.93%) |
Nov 10, 2021 | 348.27 | 337.11 | 2,228,072 | -15.50(-4.40%) | ||
Nov 09, 2021 | 353.40 | 356.45 | 347.72 | 352.61 | 2,008,968 | +2.44(+0.70%) |
Nov 08, 2021 | 340.55 | 351.90 | 339.37 | 350.17 | 1,943,013 | +11.68(+3.45%) |
Nov 05, 2021 | 333.95 | 338.54 | 332.11 | 338.49 | 1,887,968 | +6.59(+1.99%) |
Nov 04, 2021 | 329.00 | 333.88 | 325.16 | 331.90 | 1,413,519 | +4.40(+1.34%) |
Nov 03, 2021 | 328.50 | 329.00 | 321.31 | 327.50 | 1,298,748 | +1.63(+0.50%) |
Nov 02, 2021 | 318.51 | 326.20 | 317.38 | 325.87 | 1,585,065 | +7.19(+2.26%) |