Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 309.55 | 314.13 | 833,219 | +2.31(+0.74%) | ||
Jan 28, 2022 | 311.67 | 315.02 | 300.12 | 311.82 | 1,114,338 | -1.99(-0.63%) |
Jan 27, 2022 | 323.63 | 323.63 | 307.45 | 313.81 | 2,004,668 | +11.81(+3.91%) |
Jan 26, 2022 | 307.47 | 313.87 | 299.28 | 302.00 | 995,203 | -0.63(-0.21%) |
Jan 25, 2022 | 299.33 | 307.79 | 295.52 | 302.63 | 1,192,816 | -3.72(-1.21%) |
Jan 24, 2022 | 283.04 | 307.12 | 281.49 | 306.35 | 1,327,056 | +14.74(+5.05%) |
Jan 21, 2022 | 296.67 | 303.66 | 289.44 | 291.61 | 955,984 | -9.75(-3.24%) |
Jan 20, 2022 | 303.89 | 311.66 | 300.50 | 301.36 | 746,471 | -0.19(-0.06%) |
Jan 19, 2022 | 311.65 | 311.66 | 301.29 | 301.55 | 676,449 | -6.77(-2.20%) |
Jan 18, 2022 | 317.52 | 318.87 | 307.98 | 308.32 | 778,841 | -13.37(-4.15%) |
Jan 14, 2022 | 321.69 | 0 | -8.23(-2.50%) | |||
Jan 13, 2022 | 327.67 | 338.81 | 327.67 | 329.92 | 745,682 | +4.18(+1.28%) |
Jan 12, 2022 | 331.95 | 338.54 | 325.10 | 325.74 | 1,054,222 | -2.00(-0.61%) |
Jan 11, 2022 | 316.99 | 328.50 | 309.77 | 327.74 | 905,858 | +11.56(+3.66%) |
Jan 10, 2022 | 321.50 | 322.05 | 310.82 | 316.18 | 809,836 | -3.70(-1.16%) |
Jan 07, 2022 | 328.83 | 332.38 | 319.50 | 319.88 | 811,245 | -9.02(-2.74%) |
Jan 06, 2022 | 331.63 | 332.25 | 324.59 | 328.90 | 547,195 | +0.15(+0.05%) |
Jan 05, 2022 | 340.80 | 344.92 | 327.75 | 328.75 | 816,565 | -11.85(-3.48%) |
Jan 04, 2022 | 328.56 | 342.61 | 327.06 | 340.60 | 712,098 | +16.14(+4.98%) |
Jan 03, 2022 | 327.02 | 332.41 | 323.11 | 324.45 | 534,398 | -1.62(-0.50%) |
Dec 31, 2021 | 322.15 | 327.93 | 319.43 | 326.07 | 672,334 | +2.36(+0.73%) |
Dec 30, 2021 | 327.28 | 329.72 | 323.55 | 323.72 | 342,630 | -4.15(-1.27%) |
Dec 29, 2021 | 328.60 | 329.82 | 326.37 | 327.87 | 361,212 | +0.54(+0.16%) |
Dec 28, 2021 | 327.05 | 331.25 | 324.98 | 327.33 | 259,330 | +0.07(+0.02%) |
Dec 27, 2021 | 326.77 | 327.26 | 322.40 | 327.26 | 389,391 | +1.74(+0.53%) |
Dec 23, 2021 | 321.73 | 329.57 | 321.73 | 325.52 | 379,739 | +5.95(+1.86%) |
Dec 22, 2021 | 323.73 | 325.63 | 317.24 | 319.57 | 610,349 | -3.22(-1.00%) |
Dec 21, 2021 | 309.64 | 324.01 | 309.11 | 322.79 | 635,284 | +6.84(+2.16%) |
Dec 20, 2021 | 319.71 | 319.94 | 310.69 | 315.95 | 766,914 | -10.16(-3.11%) |
Dec 17, 2021 | 330.68 | 331.20 | 321.62 | 326.11 | 1,177,648 | -5.04(-1.52%) |
Dec 16, 2021 | 339.85 | 342.51 | 329.06 | 331.15 | 532,766 | -3.61(-1.08%) |
Dec 15, 2021 | 330.00 | 336.27 | 321.62 | 334.77 | 683,937 | +3.50(+1.06%) |
Dec 14, 2021 | 329.39 | 335.67 | 327.18 | 331.26 | 480,097 | -0.67(-0.20%) |
Dec 13, 2021 | 340.42 | 340.85 | 329.04 | 331.93 | 688,118 | -9.37(-2.75%) |
Dec 10, 2021 | 351.79 | 353.26 | 338.38 | 341.30 | 611,406 | -8.56(-2.45%) |
Dec 09, 2021 | 354.24 | 355.41 | 348.39 | 349.86 | 600,392 | -0.42(-0.12%) |
Dec 08, 2021 | 349.97 | 354.26 | 349.38 | 350.28 | 554,377 | +0.21(+0.06%) |
Dec 07, 2021 | 347.71 | 357.66 | 345.42 | 350.07 | 868,352 | +11.64(+3.44%) |
Dec 06, 2021 | 328.93 | 341.49 | 323.04 | 338.44 | 1,547,347 | +11.83(+3.62%) |
Dec 03, 2021 | 337.36 | 337.36 | 320.76 | 326.60 | 834,277 | -6.47(-1.94%) |
Dec 02, 2021 | 328.98 | 337.39 | 328.73 | 333.07 | 683,333 | +6.48(+1.98%) |
Dec 01, 2021 | 342.42 | 343.20 | 326.47 | 326.59 | 1,003,274 | -5.81(-1.75%) |
Nov 30, 2021 | 347.44 | 348.84 | 331.71 | 332.40 | 1,487,216 | -17.94(-5.12%) |
Nov 29, 2021 | 360.50 | 362.00 | 349.75 | 350.34 | 671,440 | -5.11(-1.44%) |
Nov 26, 2021 | 353.77 | 357.84 | 347.63 | 355.45 | 553,298 | -11.44(-3.12%) |
Nov 24, 2021 | 364.84 | 369.89 | 364.07 | 366.89 | 368,628 | -1.28(-0.35%) |
Nov 23, 2021 | 369.57 | 371.79 | 364.45 | 368.17 | 1,028,599 | -1.73(-0.47%) |
Nov 22, 2021 | 372.26 | 379.62 | 369.70 | 369.90 | 517,419 | +1.66(+0.45%) |
Nov 19, 2021 | 367.96 | 373.54 | 364.79 | 368.24 | 489,051 | -2.56(-0.69%) |
Nov 18, 2021 | 373.29 | 371.71 | 369.96 | 370.80 | 324,435 | -1.83(-0.49%) |
Nov 17, 2021 | 372.69 | 374.83 | 367.30 | 372.62 | 546,257 | -1.90(-0.51%) |
Nov 16, 2021 | 378.73 | 380.24 | 373.66 | 374.53 | 377,655 | -2.57(-0.68%) |
Nov 15, 2021 | 378.97 | 381.87 | 376.24 | 377.10 | 316,141 | +1.31(+0.35%) |
Nov 12, 2021 | 376.02 | 379.78 | 374.58 | 375.79 | 359,937 | +0.50(+0.13%) |
Nov 11, 2021 | 373.74 | 380.61 | 371.86 | 375.29 | 392,013 | +2.42(+0.65%) |
Nov 10, 2021 | 382.34 | 372.87 | 647,570 | -11.30(-2.94%) | ||
Nov 09, 2021 | 384.66 | 387.87 | 380.67 | 384.17 | 356,461 | -1.27(-0.33%) |
Nov 08, 2021 | 403.66 | 407.22 | 385.17 | 385.44 | 1,072,436 | +0.81(+0.21%) |
Nov 05, 2021 | 382.44 | 389.54 | 381.82 | 384.62 | 484,110 | +5.88(+1.55%) |
Nov 04, 2021 | 378.54 | 380.50 | 373.80 | 378.75 | 496,982 | +4.61(+1.23%) |
Nov 03, 2021 | 376.76 | 379.75 | 369.99 | 374.13 | 677,725 | -4.83(-1.27%) |
Nov 02, 2021 | 378.74 | 384.26 | 375.56 | 378.96 | 546,746 | +2.81(+0.75%) |