Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 329.39 | 334.71 | 334.44 | 8,792,695 | +3.78(+1.14%) | |
Jan 28, 2022 | 325.66 | 330.65 | 321.88 | 330.66 | 12,606,431 | +5.30(+1.63%) |
Jan 27, 2022 | 328.08 | 331.15 | 323.78 | 325.36 | 13,461,667 | +0.09(+0.03%) |
Jan 26, 2022 | 329.64 | 331.50 | 323.23 | 325.27 | 19,958,496 | -1.43(-0.44%) |
Jan 25, 2022 | 324.13 | 328.87 | 319.44 | 326.70 | 19,552,336 | -0.81(-0.25%) |
Jan 24, 2022 | 322.39 | 327.81 | 315.64 | 327.51 | 31,186,104 | +1.39(+0.43%) |
Jan 21, 2022 | 330.64 | 332.31 | 325.92 | 326.12 | 17,375,474 | -4.50(-1.36%) |
Jan 20, 2022 | 334.57 | 337.97 | 330.13 | 330.62 | 9,399,626 | -2.88(-0.86%) |
Jan 19, 2022 | 337.84 | 338.45 | 333.36 | 333.50 | 7,740,417 | -3.33(-0.99%) |
Jan 18, 2022 | 338.24 | 338.26 | 335.66 | 336.83 | 8,578,814 | -5.04(-1.47%) |
Jan 14, 2022 | 341.86 | 0 | -1.96(-0.57%) | |||
Jan 13, 2022 | 346.69 | 347.56 | 343.11 | 343.82 | 6,740,893 | -1.67(-0.48%) |
Jan 12, 2022 | 346.23 | 347.02 | 344.27 | 345.49 | 4,718,918 | +0.39(+0.11%) |
Jan 11, 2022 | 343.34 | 345.30 | 340.49 | 345.10 | 7,684,646 | +1.67(+0.49%) |
Jan 10, 2022 | 343.70 | 343.84 | 339.29 | 343.43 | 8,493,724 | -1.45(-0.42%) |
Jan 07, 2022 | 344.48 | 346.37 | 343.77 | 344.88 | 6,099,738 | -0.08(-0.02%) |
Jan 06, 2022 | 346.59 | 347.11 | 344.55 | 344.96 | 7,359,933 | -1.62(-0.47%) |
Jan 05, 2022 | 350.02 | 351.72 | 346.47 | 346.57 | 8,008,671 | -3.60(-1.03%) |
Jan 04, 2022 | 349.67 | 351.45 | 349.55 | 350.17 | 5,734,265 | +2.08(+0.60%) |
Jan 03, 2022 | 346.81 | 348.25 | 344.87 | 348.09 | 5,901,417 | +2.25(+0.65%) |
Dec 31, 2021 | 346.02 | 347.19 | 345.45 | 345.84 | 3,292,154 | -0.71(-0.21%) |
Dec 30, 2021 | 348.10 | 349.08 | 346.11 | 346.56 | 2,998,365 | -0.73(-0.21%) |
Dec 29, 2021 | 346.39 | 348.04 | 346.29 | 347.29 | 3,156,329 | +0.81(+0.23%) |
Dec 28, 2021 | 345.64 | 347.56 | 345.43 | 346.48 | 3,202,564 | +1.02(+0.29%) |
Dec 27, 2021 | 342.74 | 345.50 | 342.40 | 345.46 | 2,725,389 | +3.39(+0.99%) |
Dec 23, 2021 | 341.15 | 343.16 | 340.93 | 342.07 | 2,789,215 | +1.88(+0.55%) |
Dec 22, 2021 | 337.88 | 340.36 | 337.13 | 340.20 | 3,145,420 | +2.36(+0.70%) |
Dec 21, 2021 | 335.22 | 337.90 | 334.60 | 337.84 | 4,927,802 | +5.37(+1.61%) |
Dec 20, 2021 | 332.57 | 332.82 | 329.87 | 332.47 | 7,654,844 | -4.15(-1.23%) |
Dec 17, 2021 | 339.16 | 339.76 | 335.74 | 336.62 | 11,183,685 | -4.90(-1.44%) |
Dec 16, 2021 | 343.26 | 344.44 | 340.44 | 341.52 | 9,966,108 | -0.35(-0.10%) |
Dec 15, 2021 | 338.09 | 342.02 | 336.77 | 341.87 | 9,758,381 | +3.46(+1.02%) |
Dec 14, 2021 | 337.98 | 340.54 | 337.27 | 338.41 | 4,285,810 | -0.83(-0.24%) |
Dec 13, 2021 | 341.51 | 342.04 | 338.83 | 339.24 | 4,797,307 | -3.03(-0.89%) |
Dec 10, 2021 | 341.66 | 342.36 | 339.78 | 342.27 | 4,057,538 | +2.01(+0.59%) |
Dec 09, 2021 | 338.96 | 341.27 | 338.58 | 340.25 | 3,969,842 | +0.11(+0.03%) |
Dec 08, 2021 | 340.31 | 340.98 | 338.65 | 340.14 | 3,527,636 | +0.24(+0.07%) |
Dec 07, 2021 | 338.18 | 340.73 | 338.05 | 339.90 | 5,539,527 | +4.67(+1.39%) |
Dec 06, 2021 | 331.85 | 336.37 | 331.43 | 335.23 | 7,385,641 | +6.25(+1.90%) |
Dec 03, 2021 | 330.52 | 331.12 | 325.97 | 328.98 | 11,961,746 | -0.35(-0.11%) |
Dec 02, 2021 | 324.77 | 330.60 | 324.16 | 329.33 | 8,746,183 | +5.84(+1.81%) |
Dec 01, 2021 | 330.69 | 332.91 | 323.35 | 323.49 | 8,857,788 | -4.22(-1.29%) |
Nov 30, 2021 | 331.31 | 332.48 | 327.19 | 327.70 | 10,018,573 | -5.98(-1.79%) |
Nov 29, 2021 | 335.01 | 335.18 | 331.53 | 333.68 | 5,506,680 | +2.06(+0.62%) |
Nov 26, 2021 | 332.86 | 333.94 | 330.04 | 331.62 | 9,551,166 | -8.56(-2.52%) |
Nov 24, 2021 | 338.31 | 340.34 | 338.06 | 340.18 | 4,469,572 | +0.01(+0.00%) |
Nov 23, 2021 | 338.52 | 340.50 | 337.62 | 340.17 | 6,093,498 | +1.73(+0.51%) |
Nov 22, 2021 | 339.66 | 341.33 | 338.34 | 338.44 | 5,187,906 | +0.27(+0.08%) |
Nov 19, 2021 | 340.05 | 340.05 | 337.66 | 338.17 | 3,730,028 | -2.60(-0.76%) |
Nov 18, 2021 | 341.41 | 341.00 | 340.56 | 340.77 | 3,625,635 | -0.47(-0.14%) |
Nov 17, 2021 | 342.75 | 342.88 | 340.95 | 341.24 | 3,132,892 | -1.97(-0.57%) |
Nov 16, 2021 | 343.11 | 344.74 | 343.00 | 343.21 | 2,875,832 | +0.65(+0.19%) |
Nov 15, 2021 | 343.85 | 343.97 | 342.06 | 342.56 | 2,692,089 | -0.04(-0.01%) |
Nov 12, 2021 | 342.04 | 343.03 | 340.99 | 342.60 | 3,268,829 | +1.73(+0.51%) |
Nov 11, 2021 | 342.51 | 342.58 | 340.80 | 340.87 | 2,588,861 | -1.53(-0.45%) |
Nov 10, 2021 | 343.77 | 342.40 | 3,699,991 | -2.10(-0.61%) | ||
Nov 09, 2021 | 345.36 | 345.43 | 343.11 | 344.49 | 3,879,184 | -0.99(-0.29%) |
Nov 08, 2021 | 346.18 | 346.73 | 344.54 | 345.48 | 3,221,074 | +0.97(+0.28%) |
Nov 05, 2021 | 344.19 | 346.07 | 343.18 | 344.51 | 4,733,809 | +1.85(+0.54%) |
Nov 04, 2021 | 342.65 | 342.95 | 341.26 | 342.66 | 4,080,663 | -0.20(-0.06%) |
Nov 03, 2021 | 341.30 | 343.13 | 340.34 | 342.86 | 3,747,936 | +0.94(+0.27%) |
Nov 02, 2021 | 340.82 | 342.22 | 340.24 | 341.92 | 2,770,498 | +1.37(+0.40%) |