Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 448.72 | 456.61 | 456.02 | 3,626,262 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.24 | 449.95 | 439.14 | 449.74 | 3,488,467 | +4.30(+0.97%) |
Jan 27, 2022 | 442.04 | 452.27 | 441.01 | 445.44 | 3,635,489 | +3.06(+0.69%) |
Jan 26, 2022 | 442.40 | 447.64 | 437.57 | 442.38 | 4,593,978 | +1.54(+0.35%) |
Jan 25, 2022 | 438.17 | 442.71 | 431.61 | 440.84 | 3,552,011 | -5.24(-1.17%) |
Jan 24, 2022 | 442.03 | 447.89 | 432.44 | 446.08 | 4,954,243 | +1.06(+0.24%) |
Jan 21, 2022 | 447.27 | 454.30 | 444.92 | 445.02 | 4,428,266 | -1.77(-0.40%) |
Jan 20, 2022 | 448.12 | 455.11 | 445.82 | 446.79 | 3,345,120 | +0.46(+0.10%) |
Jan 19, 2022 | 451.61 | 458.84 | 445.35 | 446.32 | 4,175,222 | +1.48(+0.33%) |
Jan 18, 2022 | 448.88 | 449.40 | 442.30 | 444.85 | 4,082,016 | -7.43(-1.64%) |
Jan 14, 2022 | 452.28 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.23 | 459.86 | 449.66 | 451.06 | 3,113,560 | -6.07(-1.33%) |
Jan 12, 2022 | 452.55 | 458.68 | 450.01 | 457.13 | 3,628,295 | +4.55(+1.01%) |
Jan 11, 2022 | 450.84 | 453.97 | 444.54 | 452.58 | 3,453,089 | +3.86(+0.86%) |
Jan 10, 2022 | 440.03 | 449.55 | 438.53 | 448.72 | 6,041,558 | +6.18(+1.40%) |
Jan 07, 2022 | 451.31 | 451.58 | 439.60 | 442.54 | 5,693,655 | -10.66(-2.35%) |
Jan 06, 2022 | 463.19 | 467.18 | 446.90 | 453.20 | 6,792,005 | -19.34(-4.09%) |
Jan 05, 2022 | 477.44 | 479.60 | 472.54 | 472.54 | 4,062,340 | -1.17(-0.25%) |
Jan 04, 2022 | 485.58 | 486.11 | 473.69 | 473.71 | 4,049,079 | -10.98(-2.27%) |
Jan 03, 2022 | 482.49 | 485.29 | 475.78 | 484.69 | 3,143,706 | +0.13(+0.03%) |
Dec 31, 2021 | 486.49 | 489.12 | 484.46 | 484.56 | 1,756,943 | -2.21(-0.45%) |
Dec 30, 2021 | 490.14 | 491.40 | 486.01 | 486.77 | 1,356,968 | -1.11(-0.23%) |
Dec 29, 2021 | 487.10 | 489.46 | 484.42 | 487.88 | 1,631,035 | +2.55(+0.52%) |
Dec 28, 2021 | 484.42 | 487.62 | 482.88 | 485.33 | 1,549,810 | +3.32(+0.69%) |
Dec 27, 2021 | 481.22 | 482.78 | 479.25 | 482.01 | 1,398,368 | +3.97(+0.83%) |
Dec 23, 2021 | 477.67 | 480.71 | 475.55 | 478.03 | 1,768,521 | +1.21(+0.25%) |
Dec 22, 2021 | 470.09 | 478.10 | 468.88 | 476.83 | 1,748,793 | +6.68(+1.42%) |
Dec 21, 2021 | 469.96 | 471.88 | 465.31 | 470.15 | 2,626,471 | +3.36(+0.72%) |
Dec 20, 2021 | 465.12 | 468.03 | 458.62 | 466.79 | 3,259,761 | -3.27(-0.70%) |
Dec 17, 2021 | 474.21 | 475.86 | 469.35 | 470.06 | 5,934,275 | -5.54(-1.16%) |
Dec 16, 2021 | 476.71 | 479.56 | 472.95 | 475.60 | 4,228,471 | -1.47(-0.31%) |
Dec 15, 2021 | 463.77 | 478.05 | 463.33 | 477.07 | 4,340,337 | +14.40(+3.11%) |
Dec 14, 2021 | 462.95 | 466.12 | 460.47 | 462.67 | 3,160,697 | +1.27(+0.28%) |
Dec 13, 2021 | 460.32 | 463.44 | 457.41 | 461.40 | 2,822,692 | -0.09(-0.02%) |
Dec 10, 2021 | 455.47 | 461.72 | 454.52 | 461.48 | 2,665,646 | +4.74(+1.04%) |
Dec 09, 2021 | 452.12 | 457.87 | 450.99 | 456.75 | 3,085,589 | +4.30(+0.95%) |
Dec 08, 2021 | 449.77 | 453.70 | 446.29 | 452.44 | 3,343,976 | +3.98(+0.89%) |
Dec 07, 2021 | 446.54 | 449.44 | 444.11 | 448.46 | 3,213,091 | +4.46(+1.00%) |
Dec 06, 2021 | 436.32 | 445.61 | 435.71 | 444.00 | 4,892,817 | +10.41(+2.40%) |
Dec 03, 2021 | 432.09 | 438.53 | 429.58 | 433.59 | 3,149,617 | +4.58(+1.07%) |
Dec 02, 2021 | 426.24 | 430.80 | 422.46 | 429.00 | 4,927,447 | +1.62(+0.38%) |
Dec 01, 2021 | 435.61 | 438.52 | 427.19 | 427.39 | 4,497,130 | +0.12(+0.03%) |
Nov 30, 2021 | 430.00 | 433.78 | 424.41 | 427.27 | 7,730,379 | -7.48(-1.72%) |
Nov 29, 2021 | 426.64 | 435.79 | 423.74 | 434.75 | 4,240,307 | +11.63(+2.75%) |
Nov 26, 2021 | 427.94 | 431.08 | 421.49 | 423.12 | 2,579,003 | -9.86(-2.28%) |
Nov 24, 2021 | 429.60 | 433.77 | 428.64 | 432.98 | 2,338,150 | +2.91(+0.68%) |
Nov 23, 2021 | 419.37 | 430.44 | 419.36 | 430.07 | 2,970,368 | +9.22(+2.19%) |
Nov 22, 2021 | 425.92 | 426.82 | 420.70 | 420.85 | 2,711,513 | -2.37(-0.56%) |
Nov 19, 2021 | 431.03 | 432.30 | 422.73 | 423.21 | 3,676,361 | -9.11(-2.11%) |
Nov 18, 2021 | 431.61 | 432.82 | 431.81 | 432.32 | 2,157,072 | +0.50(+0.12%) |
Nov 17, 2021 | 433.20 | 436.64 | 431.61 | 431.82 | 2,369,615 | -0.64(-0.15%) |
Nov 16, 2021 | 435.71 | 440.86 | 432.22 | 432.46 | 3,512,488 | -1.14(-0.26%) |
Nov 15, 2021 | 440.52 | 440.72 | 433.31 | 433.60 | 2,962,634 | -7.88(-1.78%) |
Nov 12, 2021 | 443.09 | 443.41 | 439.64 | 441.48 | 2,712,991 | +1.54(+0.35%) |
Nov 11, 2021 | 442.45 | 443.27 | 438.06 | 439.94 | 2,335,967 | -2.41(-0.55%) |
Nov 10, 2021 | 447.63 | 442.35 | 2,929,969 | -4.28(-0.96%) | ||
Nov 09, 2021 | 444.97 | 446.75 | 442.73 | 446.63 | 2,763,242 | +1.66(+0.37%) |
Nov 08, 2021 | 439.42 | 446.48 | 436.98 | 444.97 | 2,369,487 | +6.55(+1.49%) |
Nov 05, 2021 | 440.36 | 443.91 | 437.23 | 438.42 | 3,020,207 | -0.91(-0.21%) |
Nov 04, 2021 | 440.14 | 441.01 | 434.91 | 439.33 | 2,617,160 | -0.55(-0.12%) |
Nov 03, 2021 | 433.23 | 440.06 | 429.98 | 439.88 | 2,534,910 | +5.09(+1.17%) |
Nov 02, 2021 | 438.85 | 439.02 | 433.20 | 434.79 | 2,703,260 | -1.99(-0.46%) |