Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 219.80 | 228.25 | 212.67 | 228.07 | 54,468,056 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.60 | 216.43 | 219.12 | 57,347,856 | -8.27(-3.64%) |
Jan 26, 2022 | 232.06 | 240.22 | 222.68 | 227.39 | 75,556,648 | +4.47(+2.01%) |
Jan 25, 2022 | 225.13 | 229.09 | 219.68 | 222.91 | 66,198,524 | -10.47(-4.48%) |
Jan 24, 2022 | 222.97 | 233.46 | 208.57 | 233.38 | 91,841,760 | -0.02(-0.01%) |
Jan 21, 2022 | 234.73 | 247.87 | 232.29 | 233.40 | 72,003,112 | -7.75(-3.21%) |
Jan 20, 2022 | 252.67 | 255.42 | 240.59 | 241.15 | 43,374,492 | -9.16(-3.66%) |
Jan 19, 2022 | 260.41 | 265.04 | 250.15 | 250.30 | 48,745,488 | -8.35(-3.23%) |
Jan 18, 2022 | 262.22 | 265.99 | 257.38 | 258.65 | 42,492,564 | -3.47(-1.32%) |
Jan 14, 2022 | 262.12 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.38 | 283.69 | 264.59 | 265.36 | 54,429,712 | -14.22(-5.09%) |
Jan 12, 2022 | 280.26 | 285.53 | 275.68 | 279.58 | 38,330,788 | +1.82(+0.65%) |
Jan 11, 2022 | 272.83 | 280.24 | 268.00 | 277.76 | 40,395,544 | +4.16(+1.52%) |
Jan 10, 2022 | 265.42 | 274.29 | 256.06 | 273.60 | 59,444,788 | +1.53(+0.56%) |
Jan 07, 2022 | 281.00 | 283.81 | 270.18 | 272.07 | 41,054,148 | -9.30(-3.30%) |
Jan 06, 2022 | 276.00 | 283.57 | 270.25 | 281.37 | 45,427,940 | +5.73(+2.08%) |
Jan 05, 2022 | 289.07 | 293.73 | 274.93 | 275.64 | 49,719,796 | -16.84(-5.76%) |
Jan 04, 2022 | 302.33 | 304.24 | 283.08 | 292.47 | 52,704,064 | -8.30(-2.76%) |
Jan 03, 2022 | 297.71 | 306.66 | 297.44 | 300.77 | 39,211,560 | +7.09(+2.41%) |
Dec 31, 2021 | 296.31 | 301.73 | 292.88 | 293.68 | 26,691,940 | -1.75(-0.59%) |
Dec 30, 2021 | 297.83 | 304.09 | 294.97 | 295.43 | 30,817,782 | -4.14(-1.38%) |
Dec 29, 2021 | 302.29 | 305.03 | 293.23 | 299.57 | 34,286,968 | -3.21(-1.06%) |
Dec 28, 2021 | 312.66 | 312.84 | 299.68 | 302.78 | 42,025,268 | -6.22(-2.01%) |
Dec 27, 2021 | 296.17 | 310.41 | 295.97 | 309.00 | 40,358,596 | +13.03(+4.40%) |
Dec 23, 2021 | 297.12 | 300.15 | 293.57 | 295.97 | 34,352,516 | +2.40(+0.82%) |
Dec 22, 2021 | 288.49 | 295.12 | 284.07 | 293.57 | 40,108,068 | +3.14(+1.08%) |
Dec 21, 2021 | 283.33 | 290.77 | 273.61 | 290.44 | 52,390,088 | +13.65(+4.93%) |
Dec 20, 2021 | 272.65 | 281.03 | 269.60 | 276.79 | 46,384,812 | -0.82(-0.29%) |
Dec 17, 2021 | 279.44 | 288.80 | 277.19 | 277.60 | 71,766,960 | -5.85(-2.06%) |
Dec 16, 2021 | 311.06 | 311.14 | 280.52 | 283.46 | 70,670,032 | -20.69(-6.80%) |
Dec 15, 2021 | 283.59 | 304.56 | 277.97 | 304.15 | 69,713,904 | +21.19(+7.49%) |
Dec 14, 2021 | 276.59 | 286.36 | 272.10 | 282.96 | 66,733,004 | +1.76(+0.63%) |
Dec 13, 2021 | 302.05 | 302.50 | 280.75 | 281.20 | 59,664,048 | -20.34(-6.75%) |
Dec 10, 2021 | 311.05 | 312.59 | 298.17 | 301.54 | 48,953,940 | -2.92(-0.96%) |
Dec 09, 2021 | 316.88 | 321.58 | 303.84 | 304.45 | 48,856,664 | -13.34(-4.20%) |
Dec 08, 2021 | 319.52 | 322.43 | 313.75 | 317.80 | 47,554,208 | +8.25(+2.66%) |
Dec 07, 2021 | 309.12 | 324.02 | 306.65 | 309.55 | 59,189,456 | +9.62(+3.21%) |
Dec 06, 2021 | 298.36 | 301.97 | 279.97 | 299.93 | 65,934,856 | -6.55(-2.14%) |
Dec 03, 2021 | 319.53 | 320.82 | 300.86 | 306.48 | 54,512,048 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.31 | 309.80 | 320.79 | 47,197,192 | +6.90(+2.20%) |
Dec 01, 2021 | 331.70 | 332.41 | 313.34 | 313.89 | 48,515,144 | -12.35(-3.79%) |
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,644 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,500 | +15.40(+4.84%) |
Nov 26, 2021 | 325.48 | 326.58 | 313.00 | 317.83 | 28,352,010 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,152 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,548 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,168 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,228 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,216 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,060 | -9.41(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,322 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.77 | 38,461,048 | -3.64(-1.20%) |
Nov 12, 2021 | 299.62 | 306.31 | 295.83 | 303.42 | 41,370,860 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,534 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,852 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.08 | 64,625,436 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,620 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,856 | -9.47(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,272 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,560 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,998 | +5.73(+2.22%) |