Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 427.84 | 436.66 | 436.20 | 8,838,647 | +7.74(+1.81%) | |
Jan 28, 2022 | 419.66 | 428.46 | 414.87 | 428.46 | 13,536,170 | +10.23(+2.44%) |
Jan 27, 2022 | 425.02 | 428.22 | 416.47 | 418.23 | 18,167,238 | -2.19(-0.52%) |
Jan 26, 2022 | 427.45 | 430.70 | 415.96 | 420.43 | 15,407,911 | -0.97(-0.23%) |
Jan 25, 2022 | 420.00 | 425.59 | 414.23 | 421.40 | 15,231,569 | -4.91(-1.15%) |
Jan 24, 2022 | 419.00 | 427.08 | 408.10 | 426.31 | 18,892,040 | +1.49(+0.35%) |
Jan 21, 2022 | 432.16 | 434.50 | 424.71 | 424.82 | 14,480,052 | -8.44(-1.95%) |
Jan 20, 2022 | 440.04 | 444.87 | 432.76 | 433.26 | 9,218,569 | -4.87(-1.11%) |
Jan 19, 2022 | 444.15 | 445.69 | 437.81 | 438.12 | 6,477,428 | -4.58(-1.03%) |
Jan 18, 2022 | 445.79 | 446.02 | 441.57 | 442.70 | 10,027,249 | -7.97(-1.77%) |
Jan 14, 2022 | 450.67 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.88 | 458.55 | 449.45 | 450.51 | 5,540,168 | -6.27(-1.37%) |
Jan 12, 2022 | 457.40 | 458.88 | 454.74 | 456.78 | 9,254,402 | +1.21(+0.26%) |
Jan 11, 2022 | 451.16 | 455.64 | 448.06 | 455.57 | 7,818,144 | +4.45(+0.99%) |
Jan 10, 2022 | 448.68 | 451.66 | 442.79 | 451.12 | 9,287,286 | -0.85(-0.19%) |
Jan 07, 2022 | 453.82 | 455.01 | 450.59 | 451.97 | 7,947,488 | -1.81(-0.40%) |
Jan 06, 2022 | 453.75 | 456.56 | 451.37 | 453.78 | 6,169,220 | -0.34(-0.07%) |
Jan 05, 2022 | 462.75 | 463.49 | 454.08 | 454.12 | 7,460,533 | -9.03(-1.95%) |
Jan 04, 2022 | 464.78 | 465.46 | 461.20 | 463.15 | 5,942,718 | -0.16(-0.03%) |
Jan 03, 2022 | 461.89 | 463.36 | 459.51 | 463.31 | 5,757,700 | +2.75(+0.60%) |
Dec 31, 2021 | 461.20 | 462.43 | 460.32 | 460.55 | 4,122,338 | -1.15(-0.25%) |
Dec 30, 2021 | 463.50 | 464.51 | 461.30 | 461.70 | 4,164,089 | -1.30(-0.28%) |
Dec 29, 2021 | 462.57 | 464.08 | 461.53 | 463.00 | 3,428,341 | +0.48(+0.10%) |
Dec 28, 2021 | 463.31 | 464.33 | 461.64 | 462.52 | 4,414,475 | -0.36(-0.08%) |
Dec 27, 2021 | 457.74 | 462.88 | 457.74 | 462.88 | 4,275,986 | +6.54(+1.43%) |
Dec 23, 2021 | 454.60 | 457.89 | 454.49 | 456.34 | 4,524,753 | +2.78(+0.61%) |
Dec 22, 2021 | 448.78 | 453.68 | 448.64 | 453.56 | 5,004,014 | +4.53(+1.01%) |
Dec 21, 2021 | 444.70 | 449.21 | 442.53 | 449.03 | 6,557,285 | +7.86(+1.78%) |
Dec 20, 2021 | 440.73 | 441.64 | 437.49 | 441.17 | 7,266,682 | -5.01(-1.12%) |
Dec 17, 2021 | 447.55 | 450.65 | 444.21 | 446.19 | 8,730,492 | -4.47(-0.99%) |
Dec 16, 2021 | 456.66 | 456.97 | 449.14 | 450.66 | 8,141,374 | -4.17(-0.92%) |
Dec 15, 2021 | 447.85 | 455.03 | 445.25 | 454.83 | 7,299,800 | +7.04(+1.57%) |
Dec 14, 2021 | 447.51 | 450.06 | 444.74 | 447.79 | 10,671,522 | -3.19(-0.71%) |
Dec 13, 2021 | 454.44 | 454.71 | 450.63 | 450.98 | 9,243,558 | -4.03(-0.89%) |
Dec 10, 2021 | 453.46 | 455.07 | 450.85 | 455.00 | 5,847,575 | +4.32(+0.96%) |
Dec 09, 2021 | 452.41 | 453.33 | 450.48 | 450.68 | 5,765,115 | -3.06(-0.67%) |
Dec 08, 2021 | 452.94 | 454.19 | 451.12 | 453.74 | 5,186,794 | +1.19(+0.26%) |
Dec 07, 2021 | 448.79 | 453.09 | 448.74 | 452.55 | 7,028,693 | +9.21(+2.08%) |
Dec 06, 2021 | 440.82 | 445.26 | 438.29 | 443.34 | 6,818,288 | +5.27(+1.20%) |
Dec 03, 2021 | 443.66 | 444.75 | 433.83 | 438.06 | 10,310,968 | -3.97(-0.90%) |
Dec 02, 2021 | 435.54 | 443.59 | 435.15 | 442.03 | 10,424,473 | +6.71(+1.54%) |
Dec 01, 2021 | 446.06 | 449.01 | 435.11 | 435.32 | 8,246,969 | -5.14(-1.17%) |
Nov 30, 2021 | 446.50 | 448.29 | 439.98 | 440.46 | 10,151,881 | -8.54(-1.90%) |
Nov 29, 2021 | 448.43 | 450.85 | 446.20 | 449.00 | 5,692,911 | +5.66(+1.28%) |
Nov 26, 2021 | 446.81 | 448.25 | 442.36 | 443.34 | 7,546,975 | -10.26(-2.26%) |
Nov 24, 2021 | 450.45 | 453.78 | 449.53 | 453.60 | 4,845,956 | +1.17(+0.26%) |
Nov 23, 2021 | 451.59 | 453.28 | 448.81 | 452.42 | 8,813,156 | +0.63(+0.14%) |
Nov 22, 2021 | 454.99 | 457.66 | 451.63 | 451.80 | 4,452,455 | -1.36(-0.30%) |
Nov 19, 2021 | 453.76 | 455.08 | 452.75 | 453.15 | 3,480,350 | -0.74(-0.16%) |
Nov 18, 2021 | 453.46 | 454.19 | 453.63 | 453.90 | 3,024,395 | +1.49(+0.33%) |
Nov 17, 2021 | 453.25 | 453.40 | 451.73 | 452.40 | 5,028,345 | -1.07(-0.24%) |
Nov 16, 2021 | 451.46 | 454.66 | 451.37 | 453.47 | 4,113,877 | +1.80(+0.40%) |
Nov 15, 2021 | 452.93 | 453.02 | 450.56 | 451.67 | 3,061,422 | +0.12(+0.03%) |
Nov 12, 2021 | 449.51 | 452.10 | 448.49 | 451.56 | 2,816,318 | +3.30(+0.74%) |
Nov 11, 2021 | 449.55 | 449.59 | 448.14 | 448.25 | 3,590,881 | +0.18(+0.04%) |
Nov 10, 2021 | 449.93 | 448.07 | 4,392,753 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.54 | 453.75 | 450.19 | 451.64 | 3,653,902 | -1.58(-0.35%) |
Nov 08, 2021 | 453.88 | 454.39 | 452.44 | 453.22 | 3,076,437 | +0.47(+0.10%) |
Nov 05, 2021 | 453.50 | 454.81 | 451.20 | 452.75 | 4,531,076 | +1.59(+0.35%) |
Nov 04, 2021 | 449.68 | 451.27 | 449.32 | 451.16 | 3,158,095 | +2.06(+0.46%) |
Nov 03, 2021 | 445.76 | 449.45 | 445.32 | 449.10 | 3,028,760 | +2.74(+0.61%) |
Nov 02, 2021 | 444.74 | 446.64 | 444.59 | 446.36 | 3,410,571 | +1.75(+0.39%) |