Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 401.97 | 415.73 | 20,027,040 | +31.37(+8.16%) | ||
Jan 28, 2022 | 386.76 | 387.00 | 372.08 | 384.36 | 11,967,152 | -2.64(-0.68%) |
Jan 27, 2022 | 382.06 | 394.80 | 378.10 | 387.00 | 24,304,556 | +27.30(+7.59%) |
Jan 26, 2022 | 378.27 | 382.66 | 357.27 | 359.70 | 12,608,019 | -6.72(-1.83%) |
Jan 25, 2022 | 379.14 | 387.71 | 365.13 | 366.42 | 15,115,431 | -20.73(-5.35%) |
Jan 24, 2022 | 383.91 | 387.26 | 351.46 | 387.15 | 32,512,592 | -10.35(-2.60%) |
Jan 21, 2022 | 400.42 | 409.15 | 379.99 | 397.50 | 58,910,940 | -110.75(-21.79%) |
Jan 20, 2022 | 517.75 | 526.64 | 506.93 | 508.25 | 11,705,589 | -7.61(-1.48%) |
Jan 19, 2022 | 515.00 | 523.21 | 510.51 | 515.86 | 4,351,381 | +5.06(+0.99%) |
Jan 18, 2022 | 520.08 | 521.75 | 508.77 | 510.80 | 4,852,295 | -14.89(-2.83%) |
Jan 14, 2022 | 525.69 | 0 | +6.49(+1.25%) | |||
Jan 13, 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 4,457,290 | -18.02(-3.35%) |
Jan 12, 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 3,786,575 | -3.62(-0.67%) |
Jan 11, 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 3,073,084 | +0.99(+0.18%) |
Jan 10, 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 4,483,364 | -1.21(-0.22%) |
Jan 07, 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 3,382,973 | -12.23(-2.21%) |
Jan 06, 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 5,711,300 | -14.23(-2.51%) |
Jan 05, 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 4,145,175 | -23.63(-4.00%) |
Jan 04, 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 4,392,036 | -6.22(-1.04%) |
Jan 03, 2022 | 605.61 | 609.99 | 590.56 | 597.37 | 3,072,880 | -5.07(-0.84%) |
Dec 31, 2021 | 610.01 | 614.08 | 602.05 | 602.44 | 1,995,918 | -9.65(-1.58%) |
Dec 30, 2021 | 612.99 | 620.61 | 611.24 | 612.09 | 1,621,936 | +1.55(+0.25%) |
Dec 29, 2021 | 610.71 | 613.98 | 604.68 | 610.54 | 1,287,243 | -0.17(-0.03%) |
Dec 28, 2021 | 614.95 | 618.41 | 609.69 | 610.71 | 1,882,819 | -25.84(-4.06%) |
Dec 27, 2021 | 615.00 | 636.55 | 609.25 | 636.55 | 2,061,528 | +22.46(+3.66%) |
Dec 23, 2021 | 616.40 | 616.88 | 607.57 | 614.09 | 1,621,147 | -0.15(-0.02%) |
Dec 22, 2021 | 603.36 | 614.82 | 602.63 | 614.24 | 2,332,797 | +9.32(+1.54%) |
Dec 21, 2021 | 604.92 | 607.82 | 593.86 | 604.92 | 2,317,588 | +11.18(+1.88%) |
Dec 20, 2021 | 593.74 | 602.88 | 584.26 | 593.74 | 3,354,902 | +7.01(+1.19%) |
Dec 17, 2021 | 591.61 | 593.25 | 581.74 | 586.73 | 4,455,609 | -4.33(-0.73%) |
Dec 16, 2021 | 597.09 | 602.83 | 588.00 | 591.06 | 3,139,911 | -13.98(-2.31%) |
Dec 15, 2021 | 598.18 | 605.69 | 584.51 | 605.04 | 2,864,021 | +7.05(+1.18%) |
Dec 14, 2021 | 598.71 | 602.29 | 588.13 | 597.99 | 2,983,194 | -38.56(-6.06%) |
Dec 13, 2021 | 612.00 | 636.55 | 599.52 | 636.55 | 2,487,527 | +24.89(+4.07%) |
Dec 10, 2021 | 616.78 | 617.74 | 605.88 | 611.66 | 2,748,774 | +0.66(+0.11%) |
Dec 09, 2021 | 627.58 | 630.24 | 610.44 | 611.00 | 2,374,532 | -17.08(-2.72%) |
Dec 08, 2021 | 630.00 | 632.46 | 623.20 | 628.08 | 2,219,191 | +5.78(+0.93%) |
Dec 07, 2021 | 619.83 | 628.89 | 611.40 | 622.30 | 3,124,069 | +10.06(+1.64%) |
Dec 06, 2021 | 606.01 | 617.29 | 601.00 | 612.24 | 3,088,557 | +11.73(+1.95%) |
Dec 03, 2021 | 622.75 | 625.50 | 594.00 | 600.51 | 4,829,388 | -15.96(-2.59%) |
Dec 02, 2021 | 617.10 | 623.65 | 612.88 | 616.47 | 3,328,727 | -1.30(-0.21%) |
Dec 01, 2021 | 649.48 | 654.52 | 617.07 | 617.77 | 3,883,806 | -24.13(-3.76%) |
Nov 30, 2021 | 668.20 | 675.38 | 640.01 | 641.90 | 5,605,335 | -21.94(-3.31%) |
Nov 29, 2021 | 663.20 | 667.99 | 658.29 | 663.84 | 2,528,128 | -1.80(-0.27%) |
Nov 26, 2021 | 675.00 | 676.40 | 660.67 | 665.64 | 2,877,063 | +7.35(+1.12%) |
Nov 24, 2021 | 658.01 | 661.44 | 651.10 | 658.29 | 1,867,282 | +4.37(+0.67%) |
Nov 23, 2021 | 658.18 | 666.43 | 653.24 | 653.92 | 2,320,229 | -5.28(-0.80%) |
Nov 22, 2021 | 676.02 | 679.48 | 656.47 | 659.20 | 2,764,403 | -19.60(-2.89%) |
Nov 19, 2021 | 692.35 | 694.16 | 675.00 | 678.80 | 2,614,852 | -4.53(-0.66%) |
Nov 18, 2021 | 691.61 | 684.01 | 680.00 | 683.33 | 2,014,737 | -8.36(-1.21%) |
Nov 17, 2021 | 690.00 | 700.99 | 686.09 | 691.69 | 2,730,833 | +4.29(+0.62%) |
Nov 16, 2021 | 678.27 | 688.36 | 677.00 | 687.40 | 2,075,873 | +8.07(+1.19%) |
Nov 15, 2021 | 681.23 | 685.26 | 671.49 | 679.33 | 2,895,543 | -3.28(-0.48%) |
Nov 12, 2021 | 660.01 | 683.34 | 653.82 | 682.61 | 4,198,467 | +25.03(+3.81%) |
Nov 11, 2021 | 650.24 | 665.82 | 649.71 | 657.58 | 2,866,228 | +10.67(+1.65%) |
Nov 10, 2021 | 653.01 | 646.91 | 2,401,874 | -9.08(-1.38%) | ||
Nov 09, 2021 | 653.70 | 660.50 | 650.52 | 655.99 | 2,414,874 | +4.54(+0.70%) |
Nov 08, 2021 | 650.29 | 656.00 | 643.79 | 651.45 | 2,885,175 | +5.73(+0.89%) |
Nov 05, 2021 | 663.97 | 665.64 | 645.01 | 645.72 | 5,283,584 | -22.68(-3.39%) |
Nov 04, 2021 | 685.89 | 685.94 | 665.50 | 668.40 | 4,863,704 | -19.89(-2.89%) |
Nov 03, 2021 | 677.27 | 689.39 | 677.27 | 688.29 | 2,334,215 | +10.57(+1.56%) |
Nov 02, 2021 | 683.11 | 687.68 | 673.82 | 677.72 | 3,888,089 | -3.45(-0.51%) |