Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 328.82 | 335.02 | 334.93 | 746,492 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.94 | 328.75 | 314.49 | 328.59 | 787,980 | +10.34(+3.25%) |
Jan 27, 2022 | 321.25 | 326.10 | 317.25 | 318.25 | 1,132,092 | +1.35(+0.43%) |
Jan 26, 2022 | 322.31 | 327.83 | 315.66 | 316.90 | 1,092,659 | -0.48(-0.15%) |
Jan 25, 2022 | 329.13 | 331.64 | 316.63 | 317.38 | 1,699,808 | -18.60(-5.54%) |
Jan 24, 2022 | 327.70 | 336.45 | 320.93 | 335.98 | 986,768 | +2.16(+0.65%) |
Jan 21, 2022 | 337.33 | 340.97 | 332.94 | 333.82 | 801,423 | -3.32(-0.98%) |
Jan 20, 2022 | 340.89 | 346.34 | 336.43 | 337.14 | 789,897 | -1.33(-0.39%) |
Jan 19, 2022 | 339.14 | 346.11 | 338.04 | 338.47 | 597,233 | +2.16(+0.64%) |
Jan 18, 2022 | 339.58 | 340.96 | 334.45 | 336.31 | 1,172,478 | -8.92(-2.58%) |
Jan 14, 2022 | 345.23 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.05 | 367.57 | 353.67 | 354.06 | 583,432 | -10.07(-2.76%) |
Jan 12, 2022 | 360.95 | 364.58 | 359.34 | 364.12 | 622,620 | +4.92(+1.37%) |
Jan 11, 2022 | 353.20 | 359.23 | 348.73 | 359.20 | 886,969 | +5.93(+1.68%) |
Jan 10, 2022 | 359.72 | 359.72 | 349.17 | 353.28 | 975,507 | -10.36(-2.85%) |
Jan 07, 2022 | 365.53 | 366.25 | 361.90 | 363.64 | 516,677 | -2.17(-0.59%) |
Jan 06, 2022 | 366.49 | 367.90 | 359.60 | 365.80 | 874,195 | -2.37(-0.64%) |
Jan 05, 2022 | 377.57 | 379.10 | 368.13 | 368.18 | 572,958 | -9.00(-2.39%) |
Jan 04, 2022 | 376.37 | 378.88 | 373.10 | 377.18 | 541,299 | +2.62(+0.70%) |
Jan 03, 2022 | 382.52 | 383.29 | 371.60 | 374.56 | 654,671 | -6.83(-1.79%) |
Dec 31, 2021 | 381.51 | 382.65 | 379.40 | 381.39 | 508,924 | -0.47(-0.12%) |
Dec 30, 2021 | 389.48 | 389.96 | 381.26 | 381.86 | 474,506 | -6.84(-1.76%) |
Dec 29, 2021 | 390.00 | 392.04 | 388.03 | 388.69 | 364,073 | -1.33(-0.34%) |
Dec 28, 2021 | 392.05 | 394.23 | 388.83 | 390.02 | 328,466 | -0.05(-0.01%) |
Dec 27, 2021 | 389.58 | 390.25 | 386.61 | 390.07 | 513,381 | +2.16(+0.56%) |
Dec 23, 2021 | 387.54 | 390.42 | 386.75 | 387.91 | 311,795 | +2.24(+0.58%) |
Dec 22, 2021 | 382.20 | 385.98 | 381.58 | 385.68 | 403,828 | +3.60(+0.94%) |
Dec 21, 2021 | 381.22 | 383.28 | 378.06 | 382.07 | 439,079 | +4.24(+1.12%) |
Dec 20, 2021 | 379.39 | 380.22 | 373.60 | 377.83 | 500,039 | -6.54(-1.70%) |
Dec 17, 2021 | 384.90 | 389.42 | 381.07 | 384.38 | 1,061,296 | -2.23(-0.58%) |
Dec 16, 2021 | 390.37 | 391.30 | 382.69 | 386.60 | 788,898 | -1.77(-0.45%) |
Dec 15, 2021 | 384.05 | 388.74 | 380.20 | 388.37 | 468,288 | +5.65(+1.48%) |
Dec 14, 2021 | 387.18 | 389.64 | 378.64 | 382.72 | 609,468 | -6.70(-1.72%) |
Dec 13, 2021 | 388.67 | 390.76 | 387.13 | 389.42 | 736,122 | +1.03(+0.26%) |
Dec 10, 2021 | 386.23 | 388.63 | 384.13 | 388.39 | 354,797 | +4.25(+1.11%) |
Dec 09, 2021 | 388.93 | 390.97 | 384.05 | 384.14 | 566,877 | -4.55(-1.17%) |
Dec 08, 2021 | 389.25 | 390.84 | 386.64 | 388.69 | 584,562 | -0.33(-0.09%) |
Dec 07, 2021 | 384.23 | 391.19 | 384.23 | 389.02 | 657,286 | +12.69(+3.37%) |
Dec 06, 2021 | 377.94 | 379.39 | 371.07 | 376.34 | 678,145 | +0.61(+0.16%) |
Dec 03, 2021 | 383.73 | 385.78 | 370.66 | 375.73 | 866,557 | -4.27(-1.12%) |
Dec 02, 2021 | 371.80 | 381.67 | 371.41 | 379.99 | 893,220 | +8.67(+2.34%) |
Dec 01, 2021 | 385.33 | 386.64 | 371.06 | 371.32 | 898,385 | -10.13(-2.65%) |
Nov 30, 2021 | 385.13 | 389.50 | 380.01 | 381.45 | 1,365,146 | -6.47(-1.67%) |
Nov 29, 2021 | 380.73 | 390.30 | 378.51 | 387.92 | 1,226,159 | +12.87(+3.43%) |
Nov 26, 2021 | 377.78 | 382.26 | 373.51 | 375.05 | 557,843 | -8.22(-2.15%) |
Nov 24, 2021 | 375.70 | 383.98 | 375.30 | 383.27 | 416,965 | +5.76(+1.53%) |
Nov 23, 2021 | 374.63 | 378.06 | 369.50 | 377.51 | 382,970 | +1.99(+0.53%) |
Nov 22, 2021 | 377.68 | 382.28 | 375.23 | 375.52 | 608,661 | -2.18(-0.58%) |
Nov 19, 2021 | 387.23 | 388.13 | 376.80 | 377.70 | 689,874 | -7.43(-1.93%) |
Nov 18, 2021 | 388.29 | 387.54 | 384.85 | 385.13 | 521,424 | -2.18(-0.56%) |
Nov 17, 2021 | 390.74 | 392.31 | 377.14 | 387.31 | 985,224 | -4.25(-1.09%) |
Nov 16, 2021 | 381.23 | 393.41 | 381.23 | 391.56 | 646,557 | +10.59(+2.78%) |
Nov 15, 2021 | 378.41 | 385.03 | 377.66 | 380.97 | 784,114 | +2.69(+0.71%) |
Nov 12, 2021 | 376.80 | 380.65 | 374.71 | 378.28 | 594,112 | +2.50(+0.67%) |
Nov 11, 2021 | 379.68 | 381.12 | 372.63 | 375.78 | 409,801 | -2.18(-0.58%) |
Nov 10, 2021 | 382.07 | 377.96 | 639,431 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.55 | 383.52 | 377.35 | 382.45 | 606,811 | +4.90(+1.30%) |
Nov 08, 2021 | 378.08 | 380.24 | 375.30 | 377.55 | 789,790 | +0.16(+0.04%) |
Nov 05, 2021 | 381.19 | 383.32 | 377.10 | 377.39 | 546,777 | -1.88(-0.50%) |
Nov 04, 2021 | 377.84 | 382.07 | 377.30 | 379.28 | 604,063 | +2.43(+0.64%) |
Nov 03, 2021 | 382.16 | 385.08 | 372.85 | 376.85 | 642,913 | -4.05(-1.06%) |
Nov 02, 2021 | 384.40 | 386.24 | 380.21 | 380.89 | 636,023 | -3.60(-0.94%) |