Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 269.87 | 283.50 | 282.38 | 885,978 | +15.68(+5.88%) | |
Jan 28, 2022 | 258.84 | 266.85 | 251.74 | 266.70 | 973,707 | +9.71(+3.78%) |
Jan 27, 2022 | 268.00 | 271.50 | 255.51 | 256.99 | 1,064,416 | -8.20(-3.09%) |
Jan 26, 2022 | 283.01 | 287.53 | 263.04 | 265.19 | 940,282 | -11.13(-4.03%) |
Jan 25, 2022 | 279.56 | 283.25 | 270.63 | 276.32 | 954,917 | -9.87(-3.45%) |
Jan 24, 2022 | 262.60 | 287.47 | 260.24 | 286.19 | 1,336,870 | +15.03(+5.54%) |
Jan 21, 2022 | 280.00 | 281.10 | 270.70 | 271.16 | 1,304,100 | -12.95(-4.56%) |
Jan 20, 2022 | 296.00 | 302.17 | 283.85 | 284.11 | 781,715 | -7.25(-2.49%) |
Jan 19, 2022 | 297.41 | 305.36 | 291.27 | 291.36 | 752,424 | -3.54(-1.20%) |
Jan 18, 2022 | 300.01 | 302.55 | 293.52 | 294.90 | 917,203 | -11.38(-3.72%) |
Jan 14, 2022 | 306.28 | 0 | -4.06(-1.31%) | |||
Jan 13, 2022 | 320.70 | 323.88 | 308.92 | 310.34 | 645,090 | -8.66(-2.71%) |
Jan 12, 2022 | 325.82 | 327.72 | 318.15 | 319.00 | 869,044 | -4.29(-1.33%) |
Jan 11, 2022 | 323.00 | 329.70 | 318.05 | 323.29 | 1,117,745 | -0.44(-0.14%) |
Jan 10, 2022 | 321.14 | 323.88 | 306.79 | 323.73 | 1,292,415 | +7.18(+2.27%) |
Jan 07, 2022 | 316.15 | 324.26 | 311.09 | 316.55 | 1,003,219 | -0.84(-0.26%) |
Jan 06, 2022 | 313.88 | 322.23 | 303.34 | 317.39 | 1,122,248 | +5.30(+1.70%) |
Jan 05, 2022 | 332.15 | 332.57 | 309.29 | 312.09 | 1,429,089 | -19.99(-6.02%) |
Jan 04, 2022 | 346.64 | 347.89 | 318.52 | 332.08 | 1,610,857 | -15.83(-4.55%) |
Jan 03, 2022 | 353.98 | 353.98 | 343.44 | 347.91 | 565,479 | -4.01(-1.14%) |
Dec 31, 2021 | 350.96 | 356.84 | 350.00 | 351.92 | 406,450 | -1.04(-0.29%) |
Dec 30, 2021 | 347.30 | 357.15 | 346.00 | 352.96 | 365,798 | +6.03(+1.74%) |
Dec 29, 2021 | 348.76 | 350.20 | 339.62 | 346.93 | 407,775 | -1.25(-0.36%) |
Dec 28, 2021 | 352.98 | 352.98 | 346.46 | 348.18 | 382,425 | -3.90(-1.11%) |
Dec 27, 2021 | 352.49 | 356.36 | 346.14 | 352.08 | 454,950 | +0.79(+0.22%) |
Dec 23, 2021 | 351.47 | 354.58 | 346.51 | 351.29 | 391,454 | -0.52(-0.15%) |
Dec 22, 2021 | 350.67 | 354.59 | 345.00 | 351.81 | 463,223 | +3.61(+1.04%) |
Dec 21, 2021 | 347.51 | 352.25 | 337.63 | 348.20 | 565,527 | +2.08(+0.60%) |
Dec 20, 2021 | 352.04 | 360.24 | 343.90 | 346.12 | 827,454 | -11.31(-3.16%) |
Dec 17, 2021 | 343.00 | 362.34 | 339.50 | 357.43 | 1,651,159 | +7.39(+2.11%) |
Dec 16, 2021 | 370.94 | 377.71 | 346.23 | 350.04 | 1,404,322 | -5.53(-1.56%) |
Dec 15, 2021 | 342.92 | 356.95 | 336.34 | 355.57 | 1,340,467 | +14.27(+4.18%) |
Dec 14, 2021 | 340.45 | 343.85 | 335.00 | 341.30 | 1,044,739 | -4.18(-1.21%) |
Dec 13, 2021 | 349.30 | 352.59 | 342.18 | 345.48 | 935,796 | -2.76(-0.79%) |
Dec 10, 2021 | 360.62 | 366.65 | 347.52 | 348.24 | 756,679 | -12.40(-3.44%) |
Dec 09, 2021 | 369.73 | 370.41 | 357.76 | 360.64 | 718,407 | -7.34(-1.99%) |
Dec 08, 2021 | 360.95 | 375.33 | 352.56 | 367.98 | 1,083,427 | +9.56(+2.67%) |
Dec 07, 2021 | 374.78 | 380.00 | 355.59 | 358.42 | 2,041,829 | -8.26(-2.25%) |
Dec 06, 2021 | 384.06 | 384.06 | 362.13 | 366.68 | 1,495,878 | -18.88(-4.90%) |
Dec 03, 2021 | 401.00 | 407.29 | 383.67 | 385.56 | 1,056,361 | -20.90(-5.14%) |
Dec 02, 2021 | 402.21 | 417.68 | 398.51 | 406.46 | 656,368 | +2.89(+0.72%) |
Dec 01, 2021 | 423.57 | 427.22 | 403.49 | 403.57 | 790,877 | -17.67(-4.19%) |
Nov 30, 2021 | 425.49 | 433.52 | 411.53 | 421.24 | 1,687,930 | -3.34(-0.79%) |
Nov 29, 2021 | 437.50 | 442.18 | 419.01 | 424.58 | 672,153 | -8.57(-1.98%) |
Nov 26, 2021 | 429.79 | 445.66 | 427.78 | 433.15 | 374,267 | -3.95(-0.90%) |
Nov 24, 2021 | 429.14 | 437.44 | 421.93 | 437.10 | 367,986 | +4.27(+0.99%) |
Nov 23, 2021 | 440.00 | 447.27 | 423.91 | 432.83 | 585,657 | -7.16(-1.63%) |
Nov 22, 2021 | 443.52 | 463.46 | 427.01 | 439.99 | 1,020,661 | +5.74(+1.32%) |
Nov 19, 2021 | 425.42 | 438.93 | 420.68 | 434.25 | 755,688 | +12.16(+2.88%) |
Nov 18, 2021 | 429.36 | 430.32 | 420.10 | 422.09 | 487,077 | -4.55(-1.07%) |
Nov 17, 2021 | 439.13 | 439.78 | 426.15 | 426.64 | 461,237 | -12.04(-2.74%) |
Nov 16, 2021 | 436.32 | 442.28 | 430.27 | 438.68 | 528,850 | +4.52(+1.04%) |
Nov 15, 2021 | 443.94 | 446.51 | 431.45 | 434.16 | 540,195 | -12.71(-2.84%) |
Nov 12, 2021 | 450.00 | 454.12 | 441.29 | 446.87 | 373,327 | -3.16(-0.70%) |
Nov 11, 2021 | 443.08 | 450.76 | 441.01 | 450.03 | 520,313 | +9.64(+2.19%) |
Nov 10, 2021 | 437.18 | 440.39 | 700,219 | +0.59(+0.13%) | ||
Nov 09, 2021 | 448.67 | 450.00 | 435.57 | 439.80 | 699,680 | -8.75(-1.95%) |
Nov 08, 2021 | 450.68 | 451.56 | 443.04 | 448.55 | 566,255 | +5.67(+1.28%) |
Nov 05, 2021 | 452.00 | 461.21 | 441.54 | 442.88 | 778,311 | -9.15(-2.02%) |
Nov 04, 2021 | 456.41 | 462.01 | 448.31 | 452.03 | 840,670 | -1.37(-0.30%) |
Nov 03, 2021 | 478.01 | 480.90 | 443.62 | 453.40 | 1,516,774 | -30.18(-6.24%) |
Nov 02, 2021 | 464.98 | 524.31 | 455.10 | 483.58 | 1,888,396 | -22.22(-4.39%) |