Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 373.57 | 381.34 | 381.17 | 6,430,939 | +3.82(+1.01%) | |
Jan 28, 2022 | 354.21 | 377.55 | 350.59 | 377.35 | 8,933,876 | +31.55(+9.12%) |
Jan 27, 2022 | 344.37 | 354.78 | 329.82 | 345.81 | 8,531,157 | +5.79(+1.70%) |
Jan 26, 2022 | 338.73 | 349.98 | 337.81 | 340.01 | 7,538,649 | +5.82(+1.74%) |
Jan 25, 2022 | 338.69 | 342.36 | 328.90 | 334.19 | 7,088,931 | -10.52(-3.05%) |
Jan 24, 2022 | 337.95 | 345.38 | 326.13 | 344.71 | 7,574,891 | -5.58(-1.59%) |
Jan 21, 2022 | 357.61 | 363.17 | 349.34 | 350.29 | 4,933,864 | -8.80(-2.45%) |
Jan 20, 2022 | 356.95 | 368.04 | 356.79 | 359.09 | 5,111,728 | +3.23(+0.91%) |
Jan 19, 2022 | 357.52 | 364.32 | 354.86 | 355.87 | 4,525,398 | -5.50(-1.52%) |
Jan 18, 2022 | 365.79 | 367.12 | 360.28 | 361.36 | 5,001,340 | -5.76(-1.57%) |
Jan 14, 2022 | 367.12 | 0 | +2.58(+0.71%) | |||
Jan 13, 2022 | 363.64 | 372.59 | 362.92 | 364.54 | 3,944,837 | +2.18(+0.60%) |
Jan 12, 2022 | 363.97 | 367.10 | 362.12 | 362.36 | 5,861,874 | +1.01(+0.28%) |
Jan 11, 2022 | 358.63 | 363.10 | 351.29 | 361.35 | 4,187,658 | +2.35(+0.65%) |
Jan 10, 2022 | 365.91 | 365.91 | 344.07 | 359.00 | 6,091,451 | -5.66(-1.55%) |
Jan 07, 2022 | 361.45 | 366.78 | 359.20 | 364.67 | 4,613,393 | -0.35(-0.09%) |
Jan 06, 2022 | 363.72 | 369.17 | 361.56 | 365.01 | 4,845,239 | -3.36(-0.91%) |
Jan 05, 2022 | 368.48 | 376.85 | 367.01 | 368.38 | 6,063,917 | -1.47(-0.40%) |
Jan 04, 2022 | 366.49 | 376.75 | 366.15 | 369.84 | 6,956,100 | +4.37(+1.20%) |
Jan 03, 2022 | 354.48 | 366.82 | 353.94 | 365.47 | 4,778,858 | +11.46(+3.24%) |
Dec 31, 2021 | 352.66 | 358.01 | 351.51 | 354.01 | 2,013,747 | -1.64(-0.46%) |
Dec 30, 2021 | 356.65 | 359.26 | 353.81 | 355.66 | 1,580,872 | -0.30(-0.08%) |
Dec 29, 2021 | 356.44 | 357.79 | 354.87 | 355.95 | 1,558,251 | +0.50(+0.14%) |
Dec 28, 2021 | 353.49 | 358.76 | 353.12 | 355.45 | 1,948,881 | +0.46(+0.13%) |
Dec 27, 2021 | 354.68 | 355.75 | 350.34 | 354.99 | 2,717,223 | -0.27(-0.07%) |
Dec 23, 2021 | 352.26 | 357.12 | 349.75 | 355.25 | 2,666,383 | +3.05(+0.87%) |
Dec 22, 2021 | 341.46 | 353.32 | 341.46 | 352.20 | 3,507,785 | +6.64(+1.92%) |
Dec 21, 2021 | 335.30 | 346.80 | 334.36 | 345.56 | 3,151,677 | +13.52(+4.07%) |
Dec 20, 2021 | 336.20 | 338.45 | 331.26 | 332.04 | 5,088,265 | -12.11(-3.52%) |
Dec 17, 2021 | 344.03 | 347.58 | 339.04 | 344.15 | 5,987,291 | -3.56(-1.02%) |
Dec 16, 2021 | 346.50 | 348.54 | 340.02 | 347.71 | 5,448,770 | +6.47(+1.90%) |
Dec 15, 2021 | 334.98 | 341.47 | 330.76 | 341.23 | 4,991,545 | +5.71(+1.70%) |
Dec 14, 2021 | 340.22 | 343.07 | 332.87 | 335.52 | 4,584,906 | -4.69(-1.38%) |
Dec 13, 2021 | 344.03 | 344.37 | 335.30 | 340.21 | 4,420,162 | -4.54(-1.32%) |
Dec 10, 2021 | 341.87 | 345.08 | 339.74 | 344.75 | 3,456,989 | +5.32(+1.57%) |
Dec 09, 2021 | 335.03 | 341.41 | 334.00 | 339.43 | 3,438,687 | +2.15(+0.64%) |
Dec 08, 2021 | 334.22 | 338.94 | 329.16 | 337.28 | 4,289,309 | +2.79(+0.83%) |
Dec 07, 2021 | 332.32 | 337.36 | 332.32 | 334.49 | 5,012,488 | +6.09(+1.85%) |
Dec 06, 2021 | 319.95 | 331.79 | 317.24 | 328.40 | 6,144,496 | +11.05(+3.48%) |
Dec 03, 2021 | 315.51 | 317.92 | 309.36 | 317.35 | 4,803,931 | +1.88(+0.60%) |
Dec 02, 2021 | 305.02 | 317.44 | 304.42 | 315.47 | 6,810,918 | +12.18(+4.02%) |
Dec 01, 2021 | 316.04 | 317.26 | 301.48 | 303.29 | 8,129,270 | -6.98(-2.25%) |
Nov 30, 2021 | 313.30 | 316.02 | 307.04 | 310.27 | 10,389,963 | -7.97(-2.50%) |
Nov 29, 2021 | 325.13 | 326.92 | 313.55 | 318.24 | 6,456,937 | -1.14(-0.36%) |
Nov 26, 2021 | 316.83 | 322.04 | 314.29 | 319.38 | 6,713,126 | -15.60(-4.66%) |
Nov 24, 2021 | 322.12 | 335.33 | 320.22 | 334.98 | 6,510,591 | +10.84(+3.34%) |
Nov 23, 2021 | 320.16 | 324.82 | 316.94 | 324.14 | 7,223,062 | +7.59(+2.40%) |
Nov 22, 2021 | 334.78 | 336.44 | 315.04 | 316.55 | 11,548,979 | -18.15(-5.42%) |
Nov 19, 2021 | 340.89 | 341.53 | 334.12 | 334.70 | 7,062,251 | -8.38(-2.44%) |
Nov 18, 2021 | 355.40 | 344.41 | 342.62 | 343.08 | 6,631,800 | -10.79(-3.05%) |
Nov 17, 2021 | 354.27 | 362.56 | 346.03 | 353.86 | 11,896,895 | -10.24(-2.81%) |
Nov 16, 2021 | 359.38 | 365.59 | 356.65 | 364.10 | 4,913,330 | +8.08(+2.27%) |
Nov 15, 2021 | 359.75 | 365.65 | 355.33 | 356.02 | 4,763,053 | -2.11(-0.59%) |
Nov 12, 2021 | 350.80 | 358.46 | 350.67 | 358.13 | 4,795,121 | +9.02(+2.59%) |
Nov 11, 2021 | 353.08 | 354.33 | 347.36 | 349.11 | 4,538,109 | -3.55(-1.01%) |
Nov 10, 2021 | 344.93 | 352.65 | 6,430,890 | +13.09(+3.86%) | ||
Nov 09, 2021 | 344.83 | 345.03 | 334.63 | 339.56 | 4,311,468 | -4.95(-1.44%) |
Nov 08, 2021 | 342.87 | 347.93 | 342.52 | 344.50 | 3,918,802 | +0.87(+0.25%) |
Nov 05, 2021 | 337.38 | 344.99 | 335.96 | 343.64 | 7,309,523 | +13.16(+3.98%) |
Nov 04, 2021 | 326.18 | 333.63 | 324.46 | 330.47 | 4,889,951 | +5.91(+1.82%) |
Nov 03, 2021 | 323.65 | 324.71 | 318.56 | 324.56 | 4,011,200 | +0.94(+0.29%) |
Nov 02, 2021 | 330.18 | 330.81 | 321.87 | 323.63 | 5,464,009 | -5.49(-1.67%) |