Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 344.16 | 346.62 | 346.21 | 4,329,288 | +0.41(+0.12%) | |
Jan 28, 2022 | 339.79 | 345.94 | 332.87 | 345.80 | 4,832,127 | +9.54(+2.84%) |
Jan 27, 2022 | 340.03 | 343.51 | 333.88 | 336.26 | 4,177,470 | -0.80(-0.24%) |
Jan 26, 2022 | 339.63 | 345.19 | 334.39 | 337.06 | 6,467,392 | -1.60(-0.47%) |
Jan 25, 2022 | 337.87 | 341.06 | 332.26 | 338.66 | 5,867,046 | -4.56(-1.33%) |
Jan 24, 2022 | 324.32 | 343.76 | 324.16 | 343.22 | 9,099,396 | +13.88(+4.21%) |
Jan 21, 2022 | 331.81 | 339.71 | 327.53 | 329.34 | 8,181,488 | -0.45(-0.14%) |
Jan 20, 2022 | 340.88 | 341.37 | 329.27 | 329.80 | 5,763,187 | -9.54(-2.81%) |
Jan 19, 2022 | 346.40 | 347.83 | 339.07 | 339.33 | 5,483,583 | -6.63(-1.92%) |
Jan 18, 2022 | 345.38 | 347.26 | 339.65 | 345.97 | 6,821,316 | -4.98(-1.42%) |
Jan 14, 2022 | 350.95 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.30 | 372.00 | 364.02 | 365.08 | 3,671,243 | -2.28(-0.62%) |
Jan 12, 2022 | 366.32 | 371.18 | 364.51 | 367.36 | 3,833,059 | +2.58(+0.71%) |
Jan 11, 2022 | 366.11 | 369.67 | 362.57 | 364.79 | 4,649,623 | -0.75(-0.20%) |
Jan 10, 2022 | 365.48 | 365.65 | 359.35 | 365.53 | 6,824,316 | -5.80(-1.56%) |
Jan 07, 2022 | 380.53 | 381.22 | 370.65 | 371.33 | 4,791,876 | -11.46(-2.99%) |
Jan 06, 2022 | 385.44 | 385.92 | 380.21 | 382.80 | 3,513,577 | -1.40(-0.36%) |
Jan 05, 2022 | 390.57 | 390.78 | 383.79 | 384.19 | 4,703,879 | -5.28(-1.36%) |
Jan 04, 2022 | 385.51 | 390.20 | 385.09 | 389.48 | 3,461,929 | +3.96(+1.03%) |
Jan 03, 2022 | 393.00 | 394.20 | 380.44 | 385.51 | 3,938,642 | -6.01(-1.53%) |
Dec 31, 2021 | 386.79 | 392.96 | 386.69 | 391.52 | 2,529,203 | +4.78(+1.24%) |
Dec 30, 2021 | 388.54 | 390.04 | 385.29 | 386.74 | 1,912,055 | -0.85(-0.22%) |
Dec 29, 2021 | 383.38 | 389.03 | 383.32 | 387.59 | 2,341,846 | +4.36(+1.14%) |
Dec 28, 2021 | 382.07 | 383.99 | 380.19 | 383.23 | 2,672,658 | +2.01(+0.53%) |
Dec 27, 2021 | 376.46 | 381.56 | 375.67 | 381.22 | 2,364,725 | +6.62(+1.77%) |
Dec 23, 2021 | 375.75 | 377.21 | 372.29 | 374.60 | 2,908,683 | +1.35(+0.36%) |
Dec 22, 2021 | 368.87 | 373.37 | 366.85 | 373.25 | 3,463,584 | +4.88(+1.32%) |
Dec 21, 2021 | 369.47 | 371.48 | 361.55 | 368.37 | 3,218,654 | +1.01(+0.27%) |
Dec 20, 2021 | 362.54 | 368.09 | 359.34 | 367.36 | 4,551,857 | +1.34(+0.37%) |
Dec 17, 2021 | 374.50 | 375.45 | 365.50 | 366.02 | 11,773,012 | -10.90(-2.89%) |
Dec 16, 2021 | 385.29 | 385.73 | 375.59 | 376.92 | 4,909,288 | -7.81(-2.03%) |
Dec 15, 2021 | 377.95 | 384.84 | 376.79 | 384.73 | 4,684,137 | +5.29(+1.39%) |
Dec 14, 2021 | 380.62 | 382.72 | 375.55 | 379.44 | 4,942,661 | -2.87(-0.75%) |
Dec 13, 2021 | 391.89 | 392.93 | 381.62 | 382.31 | 3,991,878 | -9.59(-2.45%) |
Dec 10, 2021 | 388.86 | 392.09 | 387.04 | 391.89 | 2,782,661 | +3.83(+0.99%) |
Dec 09, 2021 | 387.55 | 391.75 | 385.18 | 388.06 | 4,051,581 | +0.08(+0.02%) |
Dec 08, 2021 | 392.63 | 396.09 | 385.17 | 387.98 | 4,323,140 | -4.65(-1.18%) |
Dec 07, 2021 | 393.40 | 394.37 | 389.65 | 392.63 | 4,468,418 | +0.45(+0.12%) |
Dec 06, 2021 | 390.12 | 396.81 | 387.95 | 392.17 | 4,899,068 | +7.44(+1.93%) |
Dec 03, 2021 | 386.65 | 392.39 | 381.56 | 384.73 | 5,552,797 | +0.04(+0.01%) |
Dec 02, 2021 | 379.07 | 387.46 | 378.31 | 384.69 | 3,926,411 | +6.93(+1.84%) |
Dec 01, 2021 | 379.32 | 387.03 | 377.57 | 377.76 | 3,727,678 | +1.38(+0.37%) |
Nov 30, 2021 | 379.18 | 383.72 | 376.04 | 376.38 | 9,167,870 | -5.83(-1.53%) |
Nov 29, 2021 | 382.29 | 385.96 | 381.48 | 382.22 | 3,963,571 | +3.87(+1.02%) |
Nov 26, 2021 | 382.63 | 389.09 | 377.92 | 378.35 | 3,201,420 | -8.84(-2.28%) |
Nov 24, 2021 | 379.25 | 387.79 | 378.51 | 387.19 | 2,848,619 | +3.51(+0.92%) |
Nov 23, 2021 | 381.14 | 384.90 | 378.64 | 383.67 | 3,794,563 | -0.39(-0.10%) |
Nov 22, 2021 | 385.02 | 391.37 | 383.98 | 384.07 | 4,320,140 | +0.09(+0.02%) |
Nov 19, 2021 | 382.98 | 385.30 | 379.67 | 383.97 | 3,769,975 | +2.67(+0.70%) |
Nov 18, 2021 | 373.93 | 381.56 | 380.52 | 381.31 | 4,797,731 | +10.33(+2.79%) |
Nov 17, 2021 | 369.07 | 375.27 | 367.17 | 370.97 | 4,941,511 | +2.37(+0.64%) |
Nov 16, 2021 | 358.90 | 370.53 | 356.33 | 368.60 | 9,186,914 | +19.97(+5.73%) |
Nov 15, 2021 | 351.75 | 352.20 | 346.96 | 348.64 | 3,883,009 | -1.46(-0.42%) |
Nov 12, 2021 | 346.80 | 350.91 | 344.52 | 350.09 | 2,973,110 | +4.70(+1.36%) |
Nov 11, 2021 | 348.56 | 349.50 | 343.70 | 345.40 | 2,635,421 | -0.89(-0.26%) |
Nov 10, 2021 | 345.98 | 346.29 | 2,300,327 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.31 | 351.27 | 346.41 | 348.23 | 2,323,228 | +1.94(+0.56%) |
Nov 08, 2021 | 347.83 | 350.36 | 345.60 | 346.30 | 2,508,579 | +0.18(+0.05%) |
Nov 05, 2021 | 351.20 | 351.77 | 345.34 | 346.12 | 3,289,124 | -3.55(-1.02%) |
Nov 04, 2021 | 348.36 | 350.66 | 347.07 | 349.67 | 3,416,799 | +3.02(+0.87%) |
Nov 03, 2021 | 344.46 | 347.02 | 343.16 | 346.65 | 2,531,983 | +1.58(+0.46%) |
Nov 02, 2021 | 344.05 | 346.58 | 343.02 | 345.08 | 2,519,761 | +0.76(+0.22%) |