Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 347.75 | 358.04 | 357.45 | 95,653,384 | +14.29(+4.16%) | |
Jan 28, 2022 | 337.74 | 346.59 | 332.74 | 343.16 | 109,888,248 | +7.42(+2.21%) |
Jan 27, 2022 | 344.01 | 345.85 | 334.80 | 335.74 | 96,226,120 | -3.51(-1.04%) |
Jan 26, 2022 | 347.46 | 351.37 | 335.52 | 339.25 | 148,053,088 | -0.53(-0.16%) |
Jan 25, 2022 | 341.32 | 344.75 | 336.41 | 339.79 | 124,343,072 | -8.06(-2.32%) |
Jan 24, 2022 | 340.56 | 348.52 | 328.99 | 347.85 | 203,008,384 | +1.59(+0.46%) |
Jan 21, 2022 | 353.92 | 356.59 | 345.98 | 346.26 | 146,534,016 | -7.75(-2.19%) |
Jan 20, 2022 | 364.08 | 368.10 | 354.01 | 354.01 | 89,621,840 | -10.72(-2.94%) |
Jan 19, 2022 | 366.41 | 368.91 | 360.56 | 364.73 | 82,667,952 | -1.14(-0.31%) |
Jan 18, 2022 | 368.27 | 370.42 | 364.06 | 365.87 | 76,688,016 | -3.45(-0.93%) |
Jan 14, 2022 | 369.31 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.77 | 383.46 | 370.89 | 371.83 | 78,862,000 | -9.54(-2.50%) |
Jan 12, 2022 | 382.47 | 384.18 | 379.07 | 381.37 | 55,318,520 | +1.82(+0.48%) |
Jan 11, 2022 | 373.51 | 380.03 | 371.40 | 379.55 | 69,306,520 | +5.13(+1.37%) |
Jan 10, 2022 | 369.04 | 374.77 | 363.61 | 374.42 | 93,158,720 | +0.42(+0.11%) |
Jan 07, 2022 | 378.10 | 379.81 | 372.21 | 374.00 | 74,066,016 | -4.09(-1.08%) |
Jan 06, 2022 | 376.52 | 381.37 | 374.26 | 378.09 | 71,726,784 | -0.67(-0.18%) |
Jan 05, 2022 | 388.65 | 389.78 | 378.10 | 378.76 | 76,445,952 | -12.11(-3.10%) |
Jan 04, 2022 | 396.03 | 396.07 | 387.22 | 390.87 | 59,996,080 | -4.61(-1.17%) |
Jan 03, 2022 | 392.89 | 395.78 | 390.76 | 395.48 | 41,180,500 | +3.77(+0.96%) |
Dec 31, 2021 | 393.49 | 394.87 | 391.22 | 391.71 | 35,449,148 | -2.46(-0.62%) |
Dec 30, 2021 | 395.14 | 397.34 | 393.58 | 394.17 | 24,104,512 | -1.18(-0.30%) |
Dec 29, 2021 | 395.55 | 396.83 | 392.95 | 395.35 | 32,611,480 | -0.06(-0.01%) |
Dec 28, 2021 | 398.16 | 398.34 | 394.53 | 395.41 | 33,493,426 | -1.84(-0.46%) |
Dec 27, 2021 | 392.11 | 397.25 | 390.80 | 397.25 | 33,675,632 | +6.46(+1.65%) |
Dec 23, 2021 | 388.23 | 392.25 | 387.93 | 390.80 | 30,059,696 | +2.92(+0.75%) |
Dec 22, 2021 | 382.91 | 388.08 | 382.24 | 387.87 | 37,558,100 | +4.67(+1.22%) |
Dec 21, 2021 | 378.12 | 383.52 | 374.33 | 383.20 | 49,489,764 | +8.39(+2.24%) |
Dec 20, 2021 | 373.71 | 375.61 | 371.65 | 374.82 | 66,190,900 | -3.67(-0.97%) |
Dec 17, 2021 | 376.93 | 382.69 | 375.40 | 378.49 | 83,654,368 | -1.90(-0.50%) |
Dec 16, 2021 | 391.40 | 391.83 | 378.78 | 380.38 | 83,775,304 | -10.04(-2.57%) |
Dec 15, 2021 | 381.47 | 390.79 | 377.47 | 390.42 | 74,695,440 | +8.70(+2.28%) |
Dec 14, 2021 | 380.84 | 386.46 | 375.86 | 381.72 | 76,360,984 | -3.99(-1.03%) |
Dec 13, 2021 | 391.36 | 391.68 | 385.34 | 385.71 | 50,907,040 | -4.66(-1.19%) |
Dec 10, 2021 | 390.00 | 391.62 | 386.80 | 390.38 | 53,779,212 | +3.21(+0.83%) |
Dec 09, 2021 | 391.70 | 393.52 | 386.96 | 387.16 | 50,733,520 | -5.78(-1.47%) |
Dec 08, 2021 | 391.53 | 393.15 | 389.61 | 392.94 | 39,780,228 | +1.75(+0.45%) |
Dec 07, 2021 | 386.47 | 391.98 | 386.43 | 391.19 | 56,935,668 | +11.44(+3.01%) |
Dec 06, 2021 | 377.23 | 381.13 | 372.97 | 379.75 | 68,631,240 | +3.02(+0.80%) |
Dec 03, 2021 | 384.78 | 385.79 | 372.58 | 376.74 | 107,148,728 | -6.67(-1.74%) |
Dec 02, 2021 | 379.36 | 385.20 | 377.93 | 383.40 | 85,607,776 | +2.75(+0.72%) |
Dec 01, 2021 | 391.63 | 393.80 | 380.19 | 380.65 | 79,322,232 | -6.60(-1.70%) |
Nov 30, 2021 | 392.12 | 394.50 | 385.21 | 387.25 | 82,424,216 | -5.77(-1.47%) |
Nov 29, 2021 | 389.28 | 400.84 | 384.10 | 393.02 | 55,285,168 | +8.35(+2.17%) |
Nov 26, 2021 | 389.50 | 392.29 | 383.27 | 384.67 | 52,407,920 | -7.43(-1.90%) |
Nov 24, 2021 | 388.34 | 392.39 | 385.99 | 392.11 | 47,751,220 | +1.26(+0.32%) |
Nov 23, 2021 | 391.47 | 393.55 | 386.36 | 390.85 | 71,288,112 | -6.36(-1.60%) |
Nov 22, 2021 | 398.80 | 401.89 | 392.53 | 397.21 | 62,531,440 | -0.00(-0.00%) |
Nov 19, 2021 | 396.70 | 398.54 | 395.86 | 397.21 | 45,958,644 | +2.16(+0.55%) |
Nov 18, 2021 | 393.06 | 395.55 | 390.86 | 395.05 | 46,412,592 | +3.84(+0.98%) |
Nov 17, 2021 | 391.11 | 393.05 | 390.02 | 391.21 | 29,096,684 | +0.42(+0.11%) |
Nov 16, 2021 | 387.29 | 391.29 | 387.10 | 390.79 | 28,271,502 | +2.76(+0.71%) |
Nov 15, 2021 | 389.30 | 389.63 | 385.55 | 388.02 | 34,178,664 | -0.09(-0.02%) |
Nov 12, 2021 | 385.23 | 388.65 | 383.62 | 388.11 | 35,319,956 | +4.04(+1.05%) |
Nov 11, 2021 | 386.02 | 386.20 | 383.73 | 384.07 | 32,636,240 | -3.35(-0.87%) |
Nov 10, 2021 | 385.92 | 387.43 | 55,254,872 | -1.30(-0.33%) | ||
Nov 09, 2021 | 392.50 | 392.90 | 387.35 | 388.72 | 51,210,964 | -2.69(-0.69%) |
Nov 08, 2021 | 391.92 | 392.95 | 390.77 | 391.42 | 29,634,314 | -0.53(-0.14%) |
Nov 05, 2021 | 393.36 | 394.30 | 390.53 | 391.95 | 44,120,048 | +0.37(+0.10%) |
Nov 04, 2021 | 387.90 | 392.54 | 387.35 | 391.57 | 40,907,276 | +4.96(+1.28%) |
Nov 03, 2021 | 383.05 | 387.04 | 382.00 | 386.62 | 34,244,684 | +4.06(+1.06%) |
Nov 02, 2021 | 380.35 | 383.04 | 380.30 | 382.56 | 25,533,732 | +1.59(+0.42%) |