Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 295.31 | 301.58 | 292.72 | 301.39 | 21,900,514 | +6.57(+2.23%) |
Jan 27, 2022 | 297.43 | 301.39 | 293.95 | 294.82 | 21,820,250 | +0.50(+0.17%) |
Jan 26, 2022 | 306.69 | 307.18 | 290.54 | 294.32 | 28,325,672 | -5.51(-1.84%) |
Jan 25, 2022 | 299.63 | 305.90 | 297.26 | 299.83 | 25,048,774 | -8.55(-2.77%) |
Jan 24, 2022 | 297.52 | 309.20 | 288.70 | 308.38 | 38,919,952 | +5.53(+1.83%) |
Jan 21, 2022 | 314.48 | 317.97 | 302.72 | 302.85 | 28,741,578 | -13.38(-4.23%) |
Jan 20, 2022 | 323.56 | 327.47 | 315.64 | 316.22 | 16,859,658 | -3.03(-0.95%) |
Jan 19, 2022 | 319.24 | 326.75 | 318.99 | 319.25 | 20,814,434 | +1.44(+0.45%) |
Jan 18, 2022 | 322.95 | 323.87 | 317.30 | 317.81 | 22,670,046 | -13.74(-4.14%) |
Jan 14, 2022 | 331.55 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.62 | 335.27 | 325.42 | 326.13 | 14,790,868 | -6.77(-2.03%) |
Jan 12, 2022 | 334.82 | 336.01 | 329.68 | 332.91 | 14,118,903 | -1.11(-0.33%) |
Jan 11, 2022 | 326.43 | 334.27 | 324.94 | 334.02 | 16,233,460 | +6.29(+1.92%) |
Jan 10, 2022 | 324.96 | 327.99 | 315.10 | 327.72 | 24,950,834 | -3.72(-1.12%) |
Jan 07, 2022 | 332.39 | 336.64 | 328.53 | 331.44 | 14,737,755 | -0.67(-0.20%) |
Jan 06, 2022 | 322.48 | 338.81 | 322.38 | 332.11 | 27,995,704 | +8.28(+2.56%) |
Jan 05, 2022 | 332.67 | 335.40 | 323.50 | 323.83 | 20,570,250 | -12.35(-3.67%) |
Jan 04, 2022 | 339.59 | 342.72 | 331.52 | 336.17 | 16,006,626 | -2.54(-0.75%) |
Jan 03, 2022 | 337.94 | 340.72 | 335.99 | 338.71 | 14,553,804 | -6.04(-1.75%) |
Dec 31, 2021 | 342.66 | 344.75 | 333.28 | 344.75 | 12,884,140 | -0.88(-0.26%) |
Dec 30, 2021 | 343.63 | 346.85 | 342.86 | 345.63 | 10,586,448 | +3.06(+0.89%) |
Dec 29, 2021 | 346.54 | 349.32 | 341.28 | 342.58 | 10,743,127 | -3.28(-0.95%) |
Dec 28, 2021 | 346.26 | 352.34 | 344.83 | 345.85 | 16,704,580 | +0.04(+0.01%) |
Dec 27, 2021 | 338.49 | 347.50 | 337.65 | 345.81 | 17,775,224 | +10.93(+3.26%) |
Dec 23, 2021 | 329.75 | 336.31 | 328.01 | 334.88 | 14,002,782 | +4.78(+1.45%) |
Dec 22, 2021 | 333.45 | 334.15 | 327.91 | 330.10 | 16,763,049 | -3.87(-1.16%) |
Dec 21, 2021 | 326.06 | 335.84 | 323.41 | 333.97 | 16,129,214 | +8.87(+2.73%) |
Dec 20, 2021 | 329.42 | 333.44 | 307.09 | 325.11 | 17,888,052 | -8.33(-2.50%) |
Dec 17, 2021 | 332.45 | 336.75 | 330.34 | 333.44 | 40,055,088 | -1.11(-0.33%) |
Dec 16, 2021 | 338.62 | 344.10 | 333.39 | 334.55 | 22,626,762 | -6.75(-1.98%) |
Dec 15, 2021 | 332.14 | 341.75 | 325.39 | 341.30 | 24,674,884 | +7.91(+2.37%) |
Dec 14, 2021 | 327.70 | 335.34 | 327.30 | 333.39 | 20,462,888 | +21.28(+6.82%) |
Dec 13, 2021 | 330.60 | 340.73 | 312.10 | 312.10 | 22,851,092 | -10.37(-3.21%) |
Dec 10, 2021 | 332.20 | 334.68 | 322.47 | 322.47 | 14,543,529 | -7.00(-2.13%) |
Dec 09, 2021 | 329.19 | 335.77 | 327.65 | 329.47 | 16,883,264 | -0.74(-0.22%) |
Dec 08, 2021 | 324.66 | 332.40 | 322.73 | 330.21 | 19,937,248 | +7.74(+2.40%) |
Dec 07, 2021 | 321.23 | 335.84 | 320.66 | 322.47 | 18,800,972 | +4.94(+1.55%) |
Dec 06, 2021 | 307.80 | 319.75 | 306.01 | 317.53 | 21,765,298 | +11.02(+3.59%) |
Dec 03, 2021 | 313.40 | 313.42 | 299.18 | 306.51 | 27,540,182 | -3.55(-1.14%) |
Dec 02, 2021 | 311.07 | 311.28 | 306.87 | 310.06 | 24,386,180 | +18.62(+6.39%) |
Dec 01, 2021 | 329.94 | 330.15 | 291.44 | 291.44 | 30,363,510 | -32.67(-10.08%) |
Nov 30, 2021 | 334.64 | 335.45 | 323.09 | 324.12 | 25,377,578 | -13.56(-4.01%) |
Nov 29, 2021 | 336.53 | 340.31 | 336.43 | 337.67 | 16,647,765 | +4.91(+1.47%) |
Nov 26, 2021 | 335.44 | 337.39 | 331.55 | 332.77 | 14,766,388 | -6.75(-1.99%) |
Nov 24, 2021 | 335.64 | 341.42 | 332.53 | 339.52 | 13,580,735 | +3.69(+1.10%) |
Nov 23, 2021 | 338.57 | 341.04 | 336.01 | 335.84 | 17,230,332 | +8.08(+2.47%) |
Nov 22, 2021 | 348.68 | 353.45 | 327.75 | 327.75 | 27,134,072 | -17.18(-4.98%) |
Nov 19, 2021 | 341.84 | 351.73 | 339.54 | 344.93 | 26,516,644 | +6.43(+1.90%) |
Nov 18, 2021 | 339.36 | 338.94 | 337.66 | 338.50 | 17,487,130 | -1.91(-0.56%) |
Nov 17, 2021 | 343.88 | 346.93 | 339.74 | 340.41 | 13,601,628 | -2.19(-0.64%) |
Nov 16, 2021 | 343.47 | 346.28 | 340.51 | 342.60 | 18,134,876 | -4.60(-1.32%) |
Nov 15, 2021 | 343.98 | 353.27 | 342.84 | 347.19 | 25,085,898 | +7.55(+2.22%) |
Nov 12, 2021 | 329.83 | 341.50 | 329.43 | 339.64 | 25,441,424 | +12.25(+3.74%) |
Nov 11, 2021 | 329.47 | 332.11 | 326.65 | 327.39 | 12,462,871 | -1.96(-0.59%) |
Nov 10, 2021 | 332.14 | 329.35 | 21,972,272 | -8.91(-2.63%) | ||
Nov 08, 2021 | 344.06 | 344.42 | 337.98 | 338.26 | 18,339,054 | -2.81(-0.82%) |
Nov 05, 2021 | 339.95 | 346.42 | 339.28 | 341.07 | 26,947,734 | +5.44(+1.62%) |
Nov 04, 2021 | 333.66 | 336.92 | 332.30 | 335.62 | 22,490,088 | +4.36(+1.31%) |
Nov 03, 2021 | 327.14 | 331.80 | 322.86 | 331.27 | 20,791,396 | +3.54(+1.08%) |
Nov 02, 2021 | 331.03 | 334.43 | 323.46 | 327.73 | 28,376,606 | -1.90(-0.58%) |