Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 219.78 | 228.23 | 212.65 | 228.05 | 54,472,528 | +8.95(+4.08%) |
Jan 27, 2022 | 235.32 | 239.58 | 216.42 | 219.10 | 57,352,568 | -8.27(-3.64%) |
Jan 26, 2022 | 232.04 | 240.20 | 222.66 | 227.37 | 75,562,856 | +4.47(+2.01%) |
Jan 25, 2022 | 225.11 | 229.08 | 219.66 | 222.90 | 66,203,960 | -10.46(-4.48%) |
Jan 24, 2022 | 222.96 | 233.44 | 208.56 | 233.36 | 91,849,304 | -0.02(-0.01%) |
Jan 21, 2022 | 234.71 | 247.85 | 232.27 | 233.38 | 72,009,032 | -7.75(-3.21%) |
Jan 20, 2022 | 252.65 | 255.40 | 240.57 | 241.13 | 43,378,056 | -9.16(-3.66%) |
Jan 19, 2022 | 260.39 | 265.02 | 250.13 | 250.28 | 48,749,492 | -8.35(-3.23%) |
Jan 18, 2022 | 262.19 | 265.97 | 257.36 | 258.63 | 42,496,056 | -3.46(-1.32%) |
Jan 14, 2022 | 262.10 | 0 | -3.24(-1.22%) | |||
Jan 13, 2022 | 283.35 | 283.66 | 264.57 | 265.34 | 54,434,180 | -14.22(-5.09%) |
Jan 12, 2022 | 280.24 | 285.51 | 275.65 | 279.56 | 38,333,936 | +1.82(+0.65%) |
Jan 11, 2022 | 272.81 | 280.22 | 267.98 | 277.74 | 40,398,864 | +4.16(+1.52%) |
Jan 10, 2022 | 265.40 | 274.27 | 256.04 | 273.58 | 59,449,672 | +1.53(+0.56%) |
Jan 07, 2022 | 280.98 | 283.78 | 270.15 | 272.05 | 41,057,520 | -9.30(-3.30%) |
Jan 06, 2022 | 275.97 | 283.54 | 270.23 | 281.35 | 45,431,672 | +5.73(+2.08%) |
Jan 05, 2022 | 289.04 | 293.71 | 274.91 | 275.62 | 49,723,880 | -16.83(-5.76%) |
Jan 04, 2022 | 302.30 | 304.21 | 283.05 | 292.45 | 52,708,396 | -8.30(-2.76%) |
Jan 03, 2022 | 297.69 | 306.64 | 297.42 | 300.75 | 39,214,780 | +7.09(+2.41%) |
Dec 31, 2021 | 296.28 | 301.70 | 292.85 | 293.66 | 26,694,132 | -1.75(-0.59%) |
Dec 30, 2021 | 297.81 | 304.06 | 294.94 | 295.40 | 30,820,314 | -4.14(-1.38%) |
Dec 29, 2021 | 302.26 | 305.01 | 293.21 | 299.55 | 34,289,784 | -3.20(-1.06%) |
Dec 28, 2021 | 312.64 | 312.82 | 299.66 | 302.75 | 42,028,720 | -6.22(-2.01%) |
Dec 27, 2021 | 296.14 | 310.39 | 295.94 | 308.97 | 40,361,908 | +13.03(+4.40%) |
Dec 23, 2021 | 297.09 | 300.13 | 293.55 | 295.94 | 34,355,336 | +2.40(+0.82%) |
Dec 22, 2021 | 288.46 | 295.09 | 284.05 | 293.55 | 40,111,364 | +3.14(+1.08%) |
Dec 21, 2021 | 283.30 | 290.75 | 273.59 | 290.41 | 52,394,392 | +13.65(+4.93%) |
Dec 20, 2021 | 272.63 | 281.01 | 269.57 | 276.76 | 46,388,624 | -0.82(-0.30%) |
Dec 17, 2021 | 279.42 | 288.77 | 277.17 | 277.58 | 71,772,856 | -5.85(-2.06%) |
Dec 16, 2021 | 311.04 | 311.12 | 280.50 | 283.43 | 70,675,840 | -20.69(-6.80%) |
Dec 15, 2021 | 283.56 | 304.53 | 277.95 | 304.12 | 69,719,624 | +21.19(+7.49%) |
Dec 14, 2021 | 276.56 | 286.34 | 272.08 | 282.93 | 66,738,484 | +1.76(+0.62%) |
Dec 13, 2021 | 302.02 | 302.47 | 280.73 | 281.18 | 59,668,948 | -20.34(-6.75%) |
Dec 10, 2021 | 311.02 | 312.57 | 298.15 | 301.51 | 48,957,960 | -2.92(-0.96%) |
Dec 09, 2021 | 316.85 | 321.55 | 303.81 | 304.43 | 48,860,676 | -13.34(-4.20%) |
Dec 08, 2021 | 319.50 | 322.40 | 313.73 | 317.77 | 47,558,112 | +8.25(+2.66%) |
Dec 07, 2021 | 309.09 | 323.99 | 306.63 | 309.52 | 59,194,320 | +9.62(+3.21%) |
Dec 06, 2021 | 298.34 | 301.94 | 279.95 | 299.91 | 65,940,272 | -6.55(-2.14%) |
Dec 03, 2021 | 319.51 | 320.80 | 300.84 | 306.46 | 54,516,524 | -14.31(-4.46%) |
Dec 02, 2021 | 311.66 | 324.28 | 309.77 | 320.76 | 47,201,072 | +6.90(+2.20%) |
Dec 01, 2021 | 331.68 | 332.38 | 313.32 | 313.87 | 48,519,128 | -12.35(-3.79%) |
Nov 30, 2021 | 331.14 | 332.98 | 318.11 | 326.22 | 62,197,752 | -6.99(-2.10%) |
Nov 29, 2021 | 323.12 | 333.56 | 323.12 | 333.20 | 45,783,256 | +15.40(+4.85%) |
Nov 26, 2021 | 325.46 | 326.56 | 312.98 | 317.81 | 28,354,338 | -8.39(-2.57%) |
Nov 24, 2021 | 314.09 | 328.00 | 308.77 | 326.20 | 43,588,732 | +72.04(+28.35%) |
Nov 23, 2021 | 314.82 | 323.06 | 197.07 | 254.15 | 53,242,920 | -80.39(-24.03%) |
Nov 22, 2021 | 334.61 | 345.89 | 318.47 | 334.54 | 75,422,360 | +7.36(+2.25%) |
Nov 19, 2021 | 321.89 | 330.33 | 318.52 | 327.18 | 53,475,616 | +10.96(+3.47%) |
Nov 18, 2021 | 323.13 | 327.06 | 315.54 | 316.22 | 78,198,632 | +24.10(+8.25%) |
Nov 17, 2021 | 303.67 | 304.33 | 287.52 | 292.12 | 42,473,548 | -9.41(-3.12%) |
Nov 16, 2021 | 297.10 | 303.39 | 296.56 | 301.53 | 26,332,482 | +1.78(+0.59%) |
Nov 15, 2021 | 305.01 | 305.89 | 291.98 | 299.75 | 38,464,208 | -3.64(-1.20%) |
Nov 12, 2021 | 299.60 | 306.29 | 295.81 | 303.39 | 41,374,256 | +0.00(+0.00%) |
Nov 11, 2021 | 304.17 | 305.39 | 297.27 | 303.39 | 33,110,252 | +1.90(+0.63%) |
Nov 10, 2021 | 293.07 | 301.50 | 63,580,072 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.28 | 322.56 | 299.14 | 306.06 | 64,630,740 | -1.47(-0.48%) |
Nov 08, 2021 | 300.99 | 310.48 | 298.57 | 307.53 | 50,283,748 | +10.50(+3.54%) |
Nov 05, 2021 | 301.37 | 313.48 | 293.61 | 297.02 | 85,267,856 | -9.46(-3.09%) |
Nov 04, 2021 | 271.84 | 313.13 | 270.73 | 306.49 | 115,494,752 | +40.95(+15.42%) |
Nov 03, 2021 | 266.26 | 267.39 | 261.91 | 265.54 | 24,001,530 | +1.97(+0.75%) |
Nov 02, 2021 | 257.79 | 266.34 | 257.57 | 263.57 | 29,441,414 | +5.73(+2.22%) |