Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 405.04 | 413.85 | 413.73 | 283,349 | +9.54(+2.36%) | |
Jan 28, 2022 | 398.29 | 404.32 | 387.65 | 404.19 | 257,951 | +5.22(+1.31%) |
Jan 27, 2022 | 401.45 | 409.46 | 396.24 | 398.97 | 269,353 | -0.02(-0.00%) |
Jan 26, 2022 | 410.00 | 411.61 | 397.13 | 398.99 | 233,703 | -7.48(-1.84%) |
Jan 25, 2022 | 408.59 | 412.30 | 404.04 | 406.47 | 310,519 | -6.36(-1.54%) |
Jan 24, 2022 | 407.87 | 412.90 | 397.30 | 412.84 | 315,115 | +0.84(+0.20%) |
Jan 21, 2022 | 417.37 | 419.83 | 410.83 | 411.99 | 211,952 | -5.37(-1.29%) |
Jan 20, 2022 | 426.89 | 431.72 | 416.38 | 417.37 | 298,037 | -3.82(-0.91%) |
Jan 19, 2022 | 422.94 | 429.92 | 420.86 | 421.19 | 284,035 | +0.78(+0.18%) |
Jan 18, 2022 | 414.94 | 423.46 | 413.35 | 420.42 | 341,339 | +1.57(+0.37%) |
Jan 14, 2022 | 418.85 | 0 | -6.84(-1.61%) | |||
Jan 13, 2022 | 439.52 | 441.35 | 424.93 | 425.69 | 215,672 | -13.42(-3.06%) |
Jan 12, 2022 | 437.37 | 443.83 | 436.33 | 439.11 | 214,663 | +3.20(+0.73%) |
Jan 11, 2022 | 433.82 | 438.91 | 431.70 | 435.91 | 378,131 | +1.57(+0.36%) |
Jan 10, 2022 | 428.67 | 434.99 | 423.26 | 434.34 | 376,536 | +1.02(+0.24%) |
Jan 07, 2022 | 440.51 | 441.30 | 433.06 | 433.32 | 268,819 | -7.41(-1.68%) |
Jan 06, 2022 | 441.30 | 443.36 | 435.06 | 440.74 | 395,232 | -1.82(-0.41%) |
Jan 05, 2022 | 463.60 | 464.75 | 441.70 | 442.56 | 381,405 | -20.76(-4.48%) |
Jan 04, 2022 | 469.37 | 470.08 | 461.32 | 463.32 | 371,060 | -3.49(-0.75%) |
Jan 03, 2022 | 474.51 | 477.08 | 461.42 | 466.81 | 296,425 | -9.80(-2.06%) |
Dec 31, 2021 | 475.36 | 479.51 | 474.16 | 476.61 | 159,699 | +1.25(+0.26%) |
Dec 30, 2021 | 481.77 | 482.73 | 475.10 | 475.36 | 231,792 | -4.03(-0.84%) |
Dec 29, 2021 | 479.53 | 485.81 | 478.94 | 479.39 | 167,147 | +1.10(+0.23%) |
Dec 28, 2021 | 477.05 | 481.32 | 475.90 | 478.30 | 201,460 | +2.07(+0.43%) |
Dec 27, 2021 | 475.16 | 478.96 | 472.92 | 476.23 | 191,360 | +5.99(+1.27%) |
Dec 23, 2021 | 468.19 | 476.08 | 468.19 | 470.24 | 219,864 | +2.04(+0.44%) |
Dec 22, 2021 | 465.62 | 469.63 | 447.56 | 468.19 | 346,283 | +2.55(+0.55%) |
Dec 21, 2021 | 455.08 | 465.73 | 441.32 | 465.64 | 583,825 | +3.78(+0.82%) |
Dec 20, 2021 | 462.22 | 467.08 | 452.62 | 461.86 | 633,030 | -2.11(-0.45%) |
Dec 17, 2021 | 461.03 | 467.55 | 456.55 | 463.97 | 6,517,685 | +1.69(+0.36%) |
Dec 16, 2021 | 459.56 | 465.80 | 459.56 | 462.28 | 277,007 | +2.02(+0.44%) |
Dec 15, 2021 | 454.45 | 461.00 | 452.37 | 460.26 | 240,168 | +7.31(+1.61%) |
Dec 14, 2021 | 456.51 | 458.52 | 448.89 | 452.96 | 235,831 | -4.56(-1.00%) |
Dec 13, 2021 | 458.70 | 459.98 | 453.18 | 457.52 | 237,570 | +0.46(+0.10%) |
Dec 10, 2021 | 456.46 | 457.85 | 450.33 | 457.06 | 236,214 | +3.33(+0.73%) |
Dec 09, 2021 | 464.34 | 466.85 | 452.60 | 453.72 | 223,703 | -11.58(-2.49%) |
Dec 08, 2021 | 458.18 | 465.78 | 455.19 | 465.30 | 291,184 | +7.50(+1.64%) |
Dec 07, 2021 | 456.06 | 463.23 | 454.07 | 457.80 | 253,636 | +6.92(+1.54%) |
Dec 06, 2021 | 460.05 | 460.05 | 443.55 | 450.88 | 428,847 | -6.48(-1.42%) |
Dec 03, 2021 | 465.00 | 465.41 | 448.79 | 457.36 | 215,727 | -3.98(-0.86%) |
Dec 02, 2021 | 455.91 | 462.10 | 453.58 | 461.34 | 239,992 | +7.47(+1.65%) |
Dec 01, 2021 | 465.34 | 465.81 | 453.23 | 453.87 | 261,265 | -5.64(-1.23%) |
Nov 30, 2021 | 458.91 | 464.43 | 458.58 | 459.51 | 507,718 | -0.84(-0.18%) |
Nov 29, 2021 | 452.36 | 462.60 | 452.34 | 460.35 | 160,675 | +11.53(+2.57%) |
Nov 26, 2021 | 454.85 | 458.88 | 446.38 | 448.82 | 122,465 | -10.36(-2.26%) |
Nov 24, 2021 | 451.89 | 460.45 | 451.06 | 459.17 | 139,964 | +3.97(+0.87%) |
Nov 23, 2021 | 446.92 | 455.43 | 443.13 | 455.20 | 219,260 | +9.04(+2.03%) |
Nov 22, 2021 | 449.46 | 454.05 | 445.36 | 446.16 | 182,330 | -5.31(-1.18%) |
Nov 19, 2021 | 452.12 | 454.17 | 447.69 | 451.47 | 201,063 | -0.45(-0.10%) |
Nov 18, 2021 | 453.71 | 453.56 | 451.44 | 451.92 | 140,232 | +0.47(+0.10%) |
Nov 17, 2021 | 450.67 | 452.79 | 445.69 | 451.45 | 170,725 | +0.28(+0.06%) |
Nov 16, 2021 | 452.75 | 454.74 | 449.98 | 451.18 | 170,907 | -2.03(-0.45%) |
Nov 15, 2021 | 447.51 | 453.83 | 443.89 | 453.20 | 193,288 | +6.17(+1.38%) |
Nov 12, 2021 | 446.41 | 449.63 | 444.03 | 447.04 | 125,623 | -0.13(-0.03%) |
Nov 11, 2021 | 439.12 | 448.42 | 439.00 | 447.16 | 242,105 | +8.05(+1.83%) |
Nov 10, 2021 | 436.15 | 439.12 | 231,638 | +2.74(+0.63%) | ||
Nov 09, 2021 | 439.35 | 440.06 | 433.83 | 436.38 | 205,789 | -2.14(-0.49%) |
Nov 08, 2021 | 438.65 | 439.91 | 429.67 | 438.52 | 243,335 | +1.05(+0.24%) |
Nov 05, 2021 | 435.71 | 438.96 | 434.78 | 437.47 | 201,258 | +3.28(+0.76%) |
Nov 04, 2021 | 430.72 | 435.39 | 428.93 | 434.19 | 209,365 | +3.25(+0.75%) |
Nov 03, 2021 | 427.35 | 432.41 | 423.57 | 430.94 | 254,105 | +4.16(+0.97%) |
Nov 02, 2021 | 426.39 | 432.08 | 424.95 | 426.78 | 255,240 | +1.13(+0.27%) |