Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 331.21 | 336.56 | 336.29 | 8,744,269 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.46 | 332.48 | 323.67 | 332.49 | 12,537,000 | +5.33(+1.63%) |
Jan 27, 2022 | 329.89 | 332.99 | 325.57 | 327.16 | 13,387,526 | +0.09(+0.03%) |
Jan 26, 2022 | 331.46 | 333.34 | 325.02 | 327.08 | 19,848,574 | -1.44(-0.44%) |
Jan 25, 2022 | 325.93 | 330.69 | 321.21 | 328.51 | 19,444,652 | -0.81(-0.25%) |
Jan 24, 2022 | 324.17 | 329.62 | 317.39 | 329.33 | 31,014,346 | +1.40(+0.43%) |
Jan 21, 2022 | 332.47 | 334.15 | 327.73 | 327.93 | 17,279,778 | -4.52(-1.36%) |
Jan 20, 2022 | 336.43 | 339.84 | 331.95 | 332.45 | 9,347,852 | -2.89(-0.86%) |
Jan 19, 2022 | 339.71 | 340.32 | 335.21 | 335.34 | 7,697,782 | -3.35(-0.99%) |
Jan 18, 2022 | 340.11 | 340.14 | 337.52 | 338.69 | 8,531,561 | -5.06(-1.47%) |
Jan 14, 2022 | 343.76 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.61 | 349.49 | 345.01 | 345.73 | 6,703,764 | -1.68(-0.48%) |
Jan 12, 2022 | 348.15 | 348.94 | 346.18 | 347.40 | 4,692,925 | +0.39(+0.11%) |
Jan 11, 2022 | 345.24 | 347.21 | 342.38 | 347.01 | 7,642,319 | +1.68(+0.49%) |
Jan 10, 2022 | 345.60 | 345.75 | 341.17 | 345.34 | 8,446,940 | -1.45(-0.42%) |
Jan 07, 2022 | 346.39 | 348.28 | 345.67 | 346.79 | 6,066,140 | -0.08(-0.02%) |
Jan 06, 2022 | 348.51 | 349.03 | 346.46 | 346.87 | 7,319,394 | -1.63(-0.47%) |
Jan 05, 2022 | 351.96 | 353.67 | 348.39 | 348.50 | 7,964,559 | -3.62(-1.03%) |
Jan 04, 2022 | 351.61 | 353.39 | 351.48 | 352.11 | 5,702,680 | +2.10(+0.60%) |
Jan 03, 2022 | 348.73 | 350.18 | 346.78 | 350.02 | 5,868,912 | +2.26(+0.65%) |
Dec 31, 2021 | 347.94 | 349.12 | 347.37 | 347.76 | 3,274,021 | -0.72(-0.21%) |
Dec 30, 2021 | 350.03 | 351.01 | 348.03 | 348.48 | 2,981,850 | -0.74(-0.21%) |
Dec 29, 2021 | 348.31 | 349.97 | 348.21 | 349.21 | 3,138,944 | +0.81(+0.23%) |
Dec 28, 2021 | 347.56 | 349.48 | 347.35 | 348.40 | 3,184,924 | +1.02(+0.29%) |
Dec 27, 2021 | 344.64 | 347.41 | 344.29 | 347.38 | 2,710,377 | +3.41(+0.99%) |
Dec 23, 2021 | 343.04 | 345.06 | 342.82 | 343.97 | 2,773,852 | +1.88(+0.55%) |
Dec 22, 2021 | 339.75 | 342.24 | 339.00 | 342.08 | 3,128,094 | +2.37(+0.70%) |
Dec 21, 2021 | 337.08 | 339.77 | 336.45 | 339.71 | 4,900,660 | +5.40(+1.61%) |
Dec 20, 2021 | 334.42 | 334.66 | 331.70 | 334.31 | 7,612,680 | -4.17(-1.23%) |
Dec 17, 2021 | 341.04 | 341.64 | 337.60 | 338.48 | 11,122,084 | -4.93(-1.43%) |
Dec 16, 2021 | 345.16 | 346.34 | 342.33 | 343.41 | 9,911,219 | -0.35(-0.10%) |
Dec 15, 2021 | 339.96 | 343.92 | 338.63 | 343.76 | 9,704,636 | +3.48(+1.02%) |
Dec 14, 2021 | 339.85 | 342.43 | 339.14 | 340.29 | 4,262,206 | -0.83(-0.24%) |
Dec 13, 2021 | 343.40 | 343.94 | 340.71 | 341.12 | 4,770,886 | -3.05(-0.89%) |
Dec 10, 2021 | 343.55 | 344.26 | 341.66 | 344.17 | 4,035,191 | +2.03(+0.59%) |
Dec 09, 2021 | 340.84 | 343.16 | 340.46 | 342.14 | 3,947,978 | +0.11(+0.03%) |
Dec 08, 2021 | 342.20 | 342.87 | 340.52 | 342.02 | 3,508,208 | +0.24(+0.07%) |
Dec 07, 2021 | 340.06 | 342.62 | 339.92 | 341.79 | 5,509,018 | +4.70(+1.39%) |
Dec 06, 2021 | 333.68 | 338.23 | 333.27 | 337.08 | 7,344,964 | +6.29(+1.90%) |
Dec 03, 2021 | 332.35 | 332.96 | 327.78 | 330.80 | 11,895,867 | -0.35(-0.11%) |
Dec 02, 2021 | 326.57 | 332.43 | 325.95 | 331.15 | 8,698,014 | +5.88(+1.81%) |
Dec 01, 2021 | 332.52 | 334.75 | 325.14 | 325.28 | 8,809,004 | -4.24(-1.29%) |
Nov 30, 2021 | 333.15 | 334.32 | 329.00 | 329.52 | 9,963,395 | -6.01(-1.79%) |
Nov 29, 2021 | 336.87 | 337.04 | 333.36 | 335.53 | 5,476,352 | +2.07(+0.62%) |
Nov 26, 2021 | 334.71 | 335.79 | 331.87 | 333.45 | 9,498,563 | -8.61(-2.52%) |
Nov 24, 2021 | 340.18 | 342.23 | 339.93 | 342.06 | 4,444,956 | +0.01(+0.00%) |
Nov 23, 2021 | 340.39 | 342.39 | 339.49 | 342.05 | 6,059,938 | +1.74(+0.51%) |
Nov 22, 2021 | 341.54 | 343.22 | 340.21 | 340.31 | 5,159,334 | +0.28(+0.08%) |
Nov 19, 2021 | 341.93 | 341.93 | 339.53 | 340.04 | 3,709,485 | -2.62(-0.76%) |
Nov 18, 2021 | 343.30 | 342.89 | 342.44 | 342.65 | 3,605,667 | -0.48(-0.14%) |
Nov 17, 2021 | 344.65 | 344.78 | 342.83 | 343.13 | 3,115,638 | -1.98(-0.57%) |
Nov 16, 2021 | 345.01 | 346.65 | 344.89 | 345.11 | 2,859,993 | +0.66(+0.19%) |
Nov 15, 2021 | 345.75 | 345.88 | 343.95 | 344.46 | 2,677,262 | -0.04(-0.01%) |
Nov 12, 2021 | 343.93 | 344.93 | 342.87 | 344.50 | 3,250,826 | +1.74(+0.51%) |
Nov 11, 2021 | 344.41 | 344.48 | 342.68 | 342.76 | 2,574,603 | -1.53(-0.45%) |
Nov 10, 2021 | 345.68 | 344.29 | 3,679,614 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.27 | 347.35 | 345.01 | 346.40 | 3,857,819 | -0.99(-0.29%) |
Nov 08, 2021 | 348.10 | 348.65 | 346.45 | 347.39 | 3,203,334 | +0.97(+0.28%) |
Nov 05, 2021 | 346.10 | 347.98 | 345.08 | 346.42 | 4,707,737 | +1.86(+0.54%) |
Nov 04, 2021 | 344.55 | 344.85 | 343.15 | 344.56 | 4,058,189 | -0.20(-0.06%) |
Nov 03, 2021 | 343.19 | 345.03 | 342.23 | 344.76 | 3,727,294 | +0.94(+0.27%) |
Nov 02, 2021 | 342.71 | 344.11 | 342.12 | 343.82 | 2,755,239 | +1.37(+0.40%) |