Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 312.05 | 329.12 | 286.89 | 319.17 | 5,822,092 | +28.28(+9.72%) |
Jan 27, 2022 | 300.02 | 310.14 | 290.38 | 290.89 | 3,018,457 | -2.17(-0.74%) |
Jan 26, 2022 | 294.74 | 308.81 | 287.08 | 293.06 | 3,609,580 | +6.37(+2.22%) |
Jan 25, 2022 | 294.58 | 294.67 | 275.15 | 286.69 | 3,819,617 | -13.58(-4.52%) |
Jan 24, 2022 | 277.48 | 303.00 | 273.42 | 300.27 | 3,459,972 | +17.27(+6.10%) |
Jan 21, 2022 | 289.35 | 295.67 | 282.64 | 283.00 | 2,098,670 | -8.32(-2.86%) |
Jan 20, 2022 | 300.47 | 309.78 | 289.69 | 291.32 | 1,801,175 | -2.14(-0.73%) |
Jan 19, 2022 | 298.01 | 305.44 | 292.56 | 293.46 | 1,790,060 | -0.17(-0.06%) |
Jan 18, 2022 | 284.64 | 305.98 | 281.18 | 293.63 | 2,254,037 | -3.76(-1.26%) |
Jan 14, 2022 | 297.39 | 0 | -1.26(-0.42%) | |||
Jan 13, 2022 | 319.85 | 321.71 | 297.62 | 298.65 | 2,425,886 | -21.94(-6.84%) |
Jan 12, 2022 | 318.48 | 324.13 | 315.01 | 320.59 | 2,784,558 | +5.64(+1.79%) |
Jan 11, 2022 | 309.99 | 316.56 | 303.69 | 314.95 | 1,796,184 | +1.97(+0.63%) |
Jan 10, 2022 | 295.50 | 314.44 | 284.57 | 312.98 | 3,044,495 | +9.27(+3.05%) |
Jan 07, 2022 | 310.36 | 317.11 | 294.25 | 303.71 | 2,220,743 | -10.04(-3.20%) |
Jan 06, 2022 | 309.11 | 320.97 | 299.19 | 313.75 | 2,293,736 | +2.11(+0.68%) |
Jan 05, 2022 | 327.25 | 331.69 | 309.59 | 311.64 | 3,528,206 | -23.35(-6.97%) |
Jan 04, 2022 | 347.28 | 347.28 | 316.57 | 334.99 | 4,131,132 | -15.43(-4.40%) |
Jan 03, 2022 | 380.43 | 380.63 | 349.56 | 350.42 | 1,681,713 | -30.87(-8.10%) |
Dec 31, 2021 | 383.81 | 388.87 | 380.75 | 381.29 | 556,542 | -4.07(-1.06%) |
Dec 30, 2021 | 383.58 | 392.85 | 381.93 | 385.36 | 834,604 | +2.58(+0.67%) |
Dec 29, 2021 | 388.61 | 389.27 | 376.44 | 382.78 | 627,572 | -5.83(-1.50%) |
Dec 28, 2021 | 395.37 | 399.10 | 386.12 | 388.61 | 648,944 | -5.82(-1.48%) |
Dec 27, 2021 | 390.59 | 397.78 | 389.45 | 394.43 | 758,165 | +6.51(+1.68%) |
Dec 23, 2021 | 386.22 | 389.49 | 380.51 | 387.92 | 1,087,112 | -0.13(-0.03%) |
Dec 22, 2021 | 382.32 | 395.00 | 379.27 | 388.05 | 2,237,550 | +7.42(+1.95%) |
Dec 21, 2021 | 380.63 | 383.41 | 345.95 | 380.63 | 2,813,029 | +37.30(+10.86%) |
Dec 20, 2021 | 336.76 | 348.97 | 333.03 | 343.33 | 1,378,442 | -7.63(-2.17%) |
Dec 17, 2021 | 342.63 | 352.62 | 333.34 | 350.96 | 3,164,813 | +5.52(+1.60%) |
Dec 16, 2021 | 364.43 | 366.77 | 344.22 | 345.44 | 1,491,258 | -18.99(-5.21%) |
Dec 15, 2021 | 352.28 | 368.26 | 347.55 | 364.43 | 1,242,481 | +12.69(+3.61%) |
Dec 14, 2021 | 361.71 | 363.15 | 344.64 | 351.74 | 1,857,868 | -18.19(-4.92%) |
Dec 13, 2021 | 372.20 | 381.64 | 368.05 | 369.93 | 1,010,070 | -2.69(-0.72%) |
Dec 10, 2021 | 379.59 | 388.99 | 368.40 | 372.62 | 694,826 | -2.82(-0.75%) |
Dec 09, 2021 | 387.41 | 390.92 | 369.42 | 375.44 | 1,427,665 | -11.97(-3.09%) |
Dec 08, 2021 | 384.57 | 388.12 | 378.32 | 387.41 | 906,730 | +4.42(+1.15%) |
Dec 07, 2021 | 366.53 | 383.69 | 366.32 | 382.99 | 2,189,397 | +29.87(+8.46%) |
Dec 06, 2021 | 343.50 | 357.54 | 332.01 | 353.12 | 1,620,484 | +5.20(+1.50%) |
Dec 03, 2021 | 368.95 | 368.95 | 339.97 | 347.92 | 2,197,044 | -20.78(-5.64%) |
Dec 02, 2021 | 357.10 | 365.74 | 356.21 | 368.69 | 1,541,554 | +11.49(+3.22%) |
Dec 01, 2021 | 383.71 | 386.93 | 356.78 | 357.21 | 2,156,971 | -19.11(-5.08%) |
Nov 30, 2021 | 398.29 | 404.68 | 373.20 | 376.32 | 1,709,196 | -21.37(-5.37%) |
Nov 29, 2021 | 395.60 | 404.09 | 395.60 | 397.69 | 767,721 | +6.15(+1.57%) |
Nov 26, 2021 | 388.56 | 398.97 | 388.56 | 391.54 | 449,445 | -1.53(-0.39%) |
Nov 24, 2021 | 386.96 | 393.45 | 381.73 | 393.07 | 717,728 | +3.56(+0.91%) |
Nov 23, 2021 | 397.56 | 400.00 | 376.07 | 389.51 | 1,756,011 | -13.49(-3.35%) |
Nov 22, 2021 | 426.85 | 428.24 | 401.91 | 403.00 | 1,608,328 | -26.86(-6.25%) |
Nov 19, 2021 | 441.00 | 443.25 | 429.80 | 429.86 | 941,685 | -10.83(-2.46%) |
Nov 18, 2021 | 441.00 | 448.00 | 439.78 | 440.69 | 742,377 | +0.45(+0.10%) |
Nov 17, 2021 | 445.00 | 445.50 | 438.16 | 440.24 | 527,603 | -3.72(-0.84%) |
Nov 16, 2021 | 431.75 | 445.61 | 430.04 | 443.96 | 836,501 | +9.97(+2.30%) |
Nov 15, 2021 | 445.91 | 446.26 | 431.57 | 433.99 | 611,593 | -11.13(-2.50%) |
Nov 12, 2021 | 444.66 | 451.50 | 441.02 | 445.12 | 670,899 | +3.53(+0.80%) |
Nov 11, 2021 | 438.71 | 443.57 | 436.37 | 441.59 | 549,377 | +8.02(+1.85%) |
Nov 10, 2021 | 444.00 | 433.57 | 760,629 | -10.93(-2.46%) | ||
Nov 09, 2021 | 448.67 | 453.00 | 440.11 | 444.50 | 776,258 | +1.74(+0.39%) |
Nov 08, 2021 | 441.01 | 444.27 | 437.39 | 442.76 | 694,845 | +2.54(+0.58%) |
Nov 05, 2021 | 447.38 | 449.55 | 436.75 | 440.22 | 689,543 | -8.90(-1.98%) |
Nov 04, 2021 | 444.11 | 454.95 | 441.91 | 449.12 | 855,144 | +3.69(+0.83%) |
Nov 03, 2021 | 450.83 | 453.28 | 436.28 | 445.43 | 790,921 | -4.86(-1.08%) |
Nov 02, 2021 | 450.21 | 453.90 | 444.13 | 450.29 | 850,329 | +0.15(+0.03%) |