Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 329.68 | 336.64 | 336.40 | 370,726 | +8.95(+2.73%) | |
Jan 28, 2022 | 323.66 | 328.51 | 313.64 | 327.45 | 408,318 | +5.07(+1.57%) |
Jan 27, 2022 | 321.92 | 330.60 | 316.16 | 322.38 | 476,859 | -2.47(-0.76%) |
Jan 26, 2022 | 364.24 | 364.24 | 323.19 | 324.85 | 649,996 | -18.91(-5.50%) |
Jan 25, 2022 | 352.18 | 352.18 | 338.82 | 343.75 | 389,875 | -12.90(-3.62%) |
Jan 24, 2022 | 351.69 | 357.88 | 344.29 | 356.65 | 343,457 | +0.62(+0.18%) |
Jan 21, 2022 | 361.57 | 363.77 | 353.86 | 356.03 | 299,669 | -4.60(-1.28%) |
Jan 20, 2022 | 368.65 | 369.75 | 359.85 | 360.63 | 274,131 | -4.03(-1.11%) |
Jan 19, 2022 | 352.05 | 364.95 | 352.05 | 364.66 | 294,239 | +8.31(+2.33%) |
Jan 18, 2022 | 357.69 | 358.70 | 350.86 | 356.35 | 258,768 | -6.48(-1.78%) |
Jan 14, 2022 | 362.83 | 0 | +7.44(+2.09%) | |||
Jan 13, 2022 | 362.13 | 366.56 | 354.38 | 355.38 | 178,990 | -7.28(-2.01%) |
Jan 12, 2022 | 369.78 | 371.06 | 359.71 | 362.66 | 239,268 | -8.95(-2.41%) |
Jan 11, 2022 | 371.73 | 374.96 | 364.25 | 371.62 | 185,026 | -0.26(-0.07%) |
Jan 10, 2022 | 367.07 | 372.15 | 359.57 | 371.88 | 219,251 | +2.02(+0.55%) |
Jan 07, 2022 | 363.48 | 371.14 | 362.86 | 369.86 | 204,307 | +5.26(+1.44%) |
Jan 06, 2022 | 364.33 | 368.16 | 359.03 | 364.59 | 236,935 | -5.55(-1.50%) |
Jan 05, 2022 | 382.69 | 386.39 | 369.77 | 370.14 | 209,530 | -14.98(-3.89%) |
Jan 04, 2022 | 386.74 | 390.95 | 376.17 | 385.12 | 299,925 | -2.38(-0.61%) |
Jan 03, 2022 | 401.45 | 403.11 | 385.87 | 387.50 | 182,895 | -14.12(-3.52%) |
Dec 31, 2021 | 402.83 | 405.25 | 400.05 | 401.62 | 103,361 | -1.36(-0.34%) |
Dec 30, 2021 | 403.03 | 405.82 | 402.19 | 402.98 | 78,779 | +1.29(+0.32%) |
Dec 29, 2021 | 405.18 | 407.29 | 399.51 | 401.69 | 109,528 | -2.77(-0.69%) |
Dec 28, 2021 | 405.51 | 409.50 | 403.76 | 404.47 | 97,445 | +0.56(+0.14%) |
Dec 27, 2021 | 401.64 | 407.04 | 398.34 | 403.91 | 142,585 | +2.87(+0.72%) |
Dec 23, 2021 | 402.50 | 410.33 | 400.02 | 401.04 | 167,793 | +1.61(+0.40%) |
Dec 22, 2021 | 402.38 | 402.38 | 394.51 | 399.43 | 157,826 | -2.48(-0.62%) |
Dec 21, 2021 | 399.39 | 404.05 | 395.87 | 401.91 | 215,153 | +7.91(+2.01%) |
Dec 20, 2021 | 395.30 | 400.56 | 390.19 | 394.00 | 196,255 | -6.80(-1.70%) |
Dec 17, 2021 | 397.94 | 409.16 | 393.63 | 400.79 | 666,613 | +1.99(+0.50%) |
Dec 16, 2021 | 404.85 | 412.69 | 393.11 | 398.80 | 419,194 | -5.69(-1.41%) |
Dec 15, 2021 | 390.20 | 405.60 | 386.21 | 404.50 | 394,007 | +17.85(+4.62%) |
Dec 14, 2021 | 392.02 | 393.06 | 381.61 | 386.64 | 292,080 | -5.80(-1.48%) |
Dec 13, 2021 | 376.56 | 394.51 | 375.50 | 392.44 | 456,343 | +15.65(+4.15%) |
Dec 10, 2021 | 372.60 | 378.06 | 368.91 | 376.79 | 250,631 | +5.92(+1.60%) |
Dec 09, 2021 | 375.70 | 378.83 | 369.15 | 370.87 | 223,282 | -4.97(-1.32%) |
Dec 08, 2021 | 372.25 | 378.14 | 366.87 | 375.84 | 373,892 | +4.09(+1.10%) |
Dec 07, 2021 | 355.74 | 375.80 | 355.74 | 371.75 | 439,620 | +18.24(+5.16%) |
Dec 06, 2021 | 340.68 | 356.23 | 335.68 | 353.51 | 355,515 | +12.62(+3.70%) |
Dec 03, 2021 | 341.13 | 345.10 | 337.89 | 340.89 | 339,625 | -1.94(-0.57%) |
Dec 02, 2021 | 337.19 | 345.25 | 337.19 | 342.84 | 359,870 | +7.17(+2.14%) |
Dec 01, 2021 | 346.73 | 348.69 | 335.58 | 335.67 | 267,666 | -8.75(-2.54%) |
Nov 30, 2021 | 342.72 | 350.38 | 338.63 | 344.42 | 735,546 | -0.26(-0.08%) |
Nov 29, 2021 | 353.34 | 354.65 | 344.35 | 344.68 | 236,406 | -7.38(-2.10%) |
Nov 26, 2021 | 350.79 | 356.66 | 350.21 | 352.06 | 208,645 | -0.88(-0.25%) |
Nov 24, 2021 | 354.20 | 356.76 | 350.77 | 352.94 | 174,628 | -1.30(-0.37%) |
Nov 23, 2021 | 358.81 | 358.81 | 348.90 | 354.24 | 211,560 | -4.39(-1.23%) |
Nov 22, 2021 | 350.76 | 360.27 | 346.68 | 358.64 | 305,157 | +7.29(+2.07%) |
Nov 19, 2021 | 358.81 | 359.92 | 351.15 | 351.35 | 283,852 | -6.87(-1.92%) |
Nov 18, 2021 | 373.25 | 359.91 | 358.21 | 358.23 | 383,185 | -15.62(-4.18%) |
Nov 17, 2021 | 384.15 | 384.15 | 373.39 | 373.85 | 226,479 | -9.52(-2.48%) |
Nov 16, 2021 | 383.21 | 384.45 | 379.27 | 383.37 | 268,589 | +3.23(+0.85%) |
Nov 15, 2021 | 380.13 | 382.79 | 377.89 | 380.14 | 221,886 | +0.44(+0.12%) |
Nov 12, 2021 | 374.67 | 383.91 | 374.67 | 379.70 | 236,976 | +5.96(+1.59%) |
Nov 11, 2021 | 378.84 | 378.84 | 372.66 | 373.74 | 164,995 | -5.88(-1.55%) |
Nov 10, 2021 | 378.11 | 379.62 | 172,467 | +1.51(+0.40%) | ||
Nov 09, 2021 | 380.33 | 384.41 | 376.56 | 378.11 | 215,000 | -2.80(-0.74%) |
Nov 08, 2021 | 381.78 | 382.51 | 375.54 | 380.91 | 208,102 | +1.71(+0.45%) |
Nov 05, 2021 | 382.44 | 382.69 | 375.98 | 379.20 | 298,898 | -0.21(-0.06%) |
Nov 04, 2021 | 397.45 | 398.50 | 377.98 | 379.42 | 417,506 | -15.64(-3.96%) |
Nov 03, 2021 | 399.83 | 399.83 | 392.39 | 395.05 | 201,929 | -2.51(-0.63%) |
Nov 02, 2021 | 399.42 | 402.55 | 395.51 | 397.56 | 162,915 | -0.82(-0.21%) |