Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 328.14 | 334.32 | 334.23 | 748,044 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.28 | 328.07 | 313.83 | 327.91 | 789,617 | +10.32(+3.25%) |
Jan 27, 2022 | 320.58 | 325.43 | 316.59 | 317.59 | 1,134,444 | +1.34(+0.42%) |
Jan 26, 2022 | 321.64 | 327.15 | 315.01 | 316.25 | 1,094,929 | -0.48(-0.15%) |
Jan 25, 2022 | 328.45 | 330.95 | 315.97 | 316.72 | 1,703,341 | -18.56(-5.54%) |
Jan 24, 2022 | 327.02 | 335.75 | 320.26 | 335.29 | 988,818 | +2.15(+0.65%) |
Jan 21, 2022 | 336.63 | 340.27 | 332.25 | 333.13 | 803,088 | -3.31(-0.98%) |
Jan 20, 2022 | 340.19 | 345.62 | 335.73 | 336.45 | 791,538 | -1.32(-0.39%) |
Jan 19, 2022 | 338.43 | 345.39 | 337.34 | 337.77 | 598,474 | +2.15(+0.64%) |
Jan 18, 2022 | 338.87 | 340.26 | 333.76 | 335.62 | 1,174,914 | -8.90(-2.58%) |
Jan 14, 2022 | 344.51 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.30 | 366.81 | 352.93 | 353.32 | 584,645 | -10.05(-2.76%) |
Jan 12, 2022 | 360.20 | 363.83 | 358.60 | 363.37 | 623,914 | +4.91(+1.37%) |
Jan 11, 2022 | 352.47 | 358.49 | 348.00 | 358.46 | 888,812 | +5.91(+1.68%) |
Jan 10, 2022 | 358.98 | 358.98 | 348.44 | 352.54 | 977,534 | -10.34(-2.85%) |
Jan 07, 2022 | 364.77 | 365.49 | 361.15 | 362.88 | 517,751 | -2.16(-0.59%) |
Jan 06, 2022 | 365.73 | 367.14 | 358.86 | 365.05 | 876,011 | -2.37(-0.64%) |
Jan 05, 2022 | 376.79 | 378.31 | 367.37 | 367.41 | 574,148 | -8.98(-2.39%) |
Jan 04, 2022 | 375.59 | 378.09 | 372.32 | 376.40 | 542,423 | +2.61(+0.70%) |
Jan 03, 2022 | 381.73 | 382.50 | 370.83 | 373.79 | 656,031 | -6.81(-1.79%) |
Dec 31, 2021 | 380.71 | 381.86 | 378.61 | 380.60 | 509,981 | -0.47(-0.12%) |
Dec 30, 2021 | 388.68 | 389.15 | 380.47 | 381.07 | 475,492 | -6.82(-1.76%) |
Dec 29, 2021 | 389.19 | 391.23 | 387.23 | 387.89 | 364,830 | -1.32(-0.34%) |
Dec 28, 2021 | 391.24 | 393.41 | 388.02 | 389.21 | 329,149 | -0.05(-0.01%) |
Dec 27, 2021 | 388.77 | 389.45 | 385.81 | 389.26 | 514,447 | +2.15(+0.56%) |
Dec 23, 2021 | 386.74 | 389.61 | 385.95 | 387.11 | 312,443 | +2.23(+0.58%) |
Dec 22, 2021 | 381.41 | 385.18 | 380.79 | 384.88 | 404,667 | +3.60(+0.94%) |
Dec 21, 2021 | 380.43 | 382.49 | 377.28 | 381.28 | 439,992 | +4.23(+1.12%) |
Dec 20, 2021 | 378.60 | 379.43 | 372.82 | 377.05 | 501,078 | -6.53(-1.70%) |
Dec 17, 2021 | 384.11 | 388.61 | 380.28 | 383.58 | 1,063,501 | -2.22(-0.58%) |
Dec 16, 2021 | 389.56 | 390.49 | 381.89 | 385.80 | 790,538 | -1.76(-0.46%) |
Dec 15, 2021 | 383.26 | 387.94 | 379.41 | 387.56 | 469,261 | +5.64(+1.48%) |
Dec 14, 2021 | 386.38 | 388.83 | 377.86 | 381.92 | 610,734 | -6.69(-1.72%) |
Dec 13, 2021 | 387.87 | 389.95 | 386.33 | 388.61 | 737,652 | +1.02(+0.26%) |
Dec 10, 2021 | 385.43 | 387.83 | 383.34 | 387.58 | 355,534 | +4.24(+1.11%) |
Dec 09, 2021 | 388.12 | 390.16 | 383.25 | 383.35 | 568,055 | -4.54(-1.17%) |
Dec 08, 2021 | 388.44 | 390.03 | 385.84 | 387.89 | 585,776 | -0.33(-0.09%) |
Dec 07, 2021 | 383.43 | 390.38 | 383.43 | 388.22 | 658,652 | +12.66(+3.37%) |
Dec 06, 2021 | 377.16 | 378.60 | 370.30 | 375.56 | 679,554 | +0.61(+0.16%) |
Dec 03, 2021 | 382.94 | 384.98 | 369.89 | 374.95 | 868,358 | -4.26(-1.12%) |
Dec 02, 2021 | 371.03 | 380.88 | 370.64 | 379.20 | 895,076 | +8.65(+2.34%) |
Dec 01, 2021 | 384.54 | 385.84 | 370.29 | 370.55 | 900,252 | -10.11(-2.65%) |
Nov 30, 2021 | 384.33 | 388.69 | 379.22 | 380.66 | 1,367,983 | -6.46(-1.67%) |
Nov 29, 2021 | 379.94 | 389.49 | 377.72 | 387.12 | 1,228,707 | +12.84(+3.43%) |
Nov 26, 2021 | 376.99 | 381.46 | 372.73 | 374.27 | 559,002 | -8.20(-2.14%) |
Nov 24, 2021 | 374.92 | 383.18 | 374.52 | 382.48 | 417,831 | +5.75(+1.53%) |
Nov 23, 2021 | 373.86 | 377.27 | 368.74 | 376.73 | 383,766 | +1.99(+0.53%) |
Nov 22, 2021 | 376.89 | 381.49 | 374.45 | 374.74 | 609,926 | -2.17(-0.58%) |
Nov 19, 2021 | 386.43 | 387.32 | 376.02 | 376.91 | 691,308 | -7.41(-1.93%) |
Nov 18, 2021 | 387.48 | 386.74 | 384.06 | 384.33 | 522,507 | -2.18(-0.56%) |
Nov 17, 2021 | 389.93 | 391.50 | 376.36 | 386.51 | 987,271 | -4.24(-1.09%) |
Nov 16, 2021 | 380.44 | 392.60 | 380.44 | 390.75 | 647,901 | +10.57(+2.78%) |
Nov 15, 2021 | 377.62 | 384.23 | 376.88 | 380.18 | 785,744 | +2.69(+0.71%) |
Nov 12, 2021 | 376.02 | 379.86 | 373.94 | 377.50 | 595,347 | +2.50(+0.67%) |
Nov 11, 2021 | 378.89 | 380.33 | 371.86 | 375.00 | 410,652 | -2.18(-0.58%) |
Nov 10, 2021 | 381.28 | 377.18 | 640,760 | -4.48(-1.18%) | ||
Nov 09, 2021 | 376.77 | 382.72 | 376.56 | 381.66 | 608,072 | +4.89(+1.30%) |
Nov 08, 2021 | 377.29 | 379.45 | 374.52 | 376.77 | 791,431 | +0.15(+0.04%) |
Nov 05, 2021 | 380.40 | 382.53 | 376.32 | 376.61 | 547,913 | -1.88(-0.50%) |
Nov 04, 2021 | 377.06 | 381.28 | 376.51 | 378.49 | 605,318 | +2.42(+0.64%) |
Nov 03, 2021 | 381.37 | 384.28 | 372.08 | 376.07 | 644,249 | -4.04(-1.06%) |
Nov 02, 2021 | 383.61 | 385.44 | 379.42 | 380.11 | 637,344 | -3.59(-0.94%) |