Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 330.79 | 349.88 | 348.82 | 1,002,928 | +16.86(+5.08%) | |
Jan 28, 2022 | 322.11 | 332.10 | 318.07 | 331.96 | 786,158 | +7.60(+2.34%) |
Jan 27, 2022 | 334.30 | 338.93 | 323.15 | 324.36 | 956,328 | -7.42(-2.24%) |
Jan 26, 2022 | 343.62 | 349.30 | 327.12 | 331.78 | 1,278,640 | -12.98(-3.76%) |
Jan 25, 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 1,182,442 | -20.20(-5.53%) |
Jan 24, 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 1,330,983 | -0.98(-0.27%) |
Jan 21, 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 1,066,170 | -14.50(-3.81%) |
Jan 20, 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 790,781 | -3.92(-1.02%) |
Jan 19, 2022 | 384.36 | 394.45 | 383.76 | 384.36 | 784,258 | +1.23(+0.32%) |
Jan 18, 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 1,050,709 | -22.01(-5.43%) |
Jan 14, 2022 | 405.14 | 0 | +5.63(+1.41%) | |||
Jan 13, 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 1,139,921 | -13.86(-3.35%) |
Jan 12, 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 1,785,873 | -10.43(-2.46%) |
Jan 11, 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 4,111,389 | +61.52(+16.98%) |
Jan 10, 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 1,743,873 | -8.08(-2.18%) |
Jan 07, 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 1,043,119 | -8.57(-2.26%) |
Jan 06, 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 1,162,650 | +11.05(+3.00%) |
Jan 05, 2022 | 370.49 | 381.08 | 367.50 | 367.88 | 865,469 | -4.48(-1.20%) |
Jan 04, 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 866,913 | -8.51(-2.23%) |
Jan 03, 2022 | 381.11 | 382.26 | 373.86 | 380.87 | 574,731 | +0.43(+0.11%) |
Dec 31, 2021 | 382.61 | 386.14 | 380.15 | 380.44 | 468,520 | -3.80(-0.99%) |
Dec 30, 2021 | 376.14 | 385.80 | 375.57 | 384.24 | 448,115 | +6.39(+1.69%) |
Dec 29, 2021 | 381.00 | 381.56 | 375.50 | 377.85 | 512,255 | -2.22(-0.58%) |
Dec 28, 2021 | 387.06 | 389.89 | 379.36 | 380.07 | 436,255 | -4.59(-1.19%) |
Dec 27, 2021 | 382.05 | 385.71 | 378.57 | 384.66 | 642,698 | +2.37(+0.62%) |
Dec 23, 2021 | 380.50 | 385.49 | 379.09 | 382.29 | 370,104 | +3.49(+0.92%) |
Dec 22, 2021 | 380.29 | 383.68 | 374.60 | 378.80 | 523,724 | -0.66(-0.17%) |
Dec 21, 2021 | 379.46 | 382.21 | 373.31 | 379.46 | 790,031 | +5.26(+1.41%) |
Dec 20, 2021 | 374.20 | 383.42 | 372.86 | 374.20 | 826,432 | -10.72(-2.78%) |
Dec 17, 2021 | 378.48 | 388.93 | 372.36 | 384.92 | 3,375,993 | +6.05(+1.60%) |
Dec 16, 2021 | 393.27 | 397.44 | 377.04 | 378.87 | 1,162,958 | -12.87(-3.29%) |
Dec 15, 2021 | 386.49 | 392.43 | 377.94 | 391.74 | 1,297,906 | +5.36(+1.39%) |
Dec 14, 2021 | 377.69 | 387.46 | 376.09 | 386.38 | 1,429,437 | +6.84(+1.80%) |
Dec 13, 2021 | 374.52 | 381.92 | 371.97 | 379.54 | 1,234,795 | +5.02(+1.34%) |
Dec 10, 2021 | 370.58 | 377.69 | 370.40 | 374.52 | 1,182,328 | +3.18(+0.86%) |
Dec 09, 2021 | 375.70 | 377.33 | 370.47 | 371.34 | 1,049,123 | -4.64(-1.23%) |
Dec 08, 2021 | 368.15 | 376.25 | 366.40 | 375.98 | 1,094,274 | +6.55(+1.77%) |
Dec 07, 2021 | 358.29 | 369.98 | 355.16 | 369.43 | 1,263,660 | +17.78(+5.06%) |
Dec 06, 2021 | 346.21 | 353.60 | 342.07 | 351.65 | 1,211,682 | +4.37(+1.26%) |
Dec 03, 2021 | 360.56 | 362.49 | 341.03 | 347.28 | 1,148,479 | -10.20(-2.85%) |
Dec 02, 2021 | 356.18 | 360.78 | 351.34 | 357.48 | 1,090,462 | -0.18(-0.05%) |
Dec 01, 2021 | 365.70 | 367.49 | 357.44 | 357.66 | 1,142,369 | -7.67(-2.10%) |
Nov 30, 2021 | 370.61 | 374.42 | 364.36 | 365.33 | 1,454,629 | -5.48(-1.48%) |
Nov 29, 2021 | 373.50 | 374.41 | 364.62 | 370.81 | 890,992 | +1.02(+0.28%) |
Nov 26, 2021 | 367.81 | 376.35 | 367.44 | 369.79 | 668,913 | +4.23(+1.16%) |
Nov 24, 2021 | 366.98 | 366.98 | 361.10 | 365.56 | 1,112,787 | -0.18(-0.05%) |
Nov 23, 2021 | 375.00 | 375.00 | 362.81 | 365.74 | 1,076,667 | -11.41(-3.03%) |
Nov 22, 2021 | 377.86 | 379.96 | 375.11 | 377.15 | 743,118 | -2.19(-0.58%) |
Nov 19, 2021 | 380.16 | 380.65 | 373.61 | 379.34 | 1,051,696 | +3.42(+0.91%) |
Nov 18, 2021 | 377.63 | 376.56 | 366.51 | 375.92 | 870,095 | -1.71(-0.45%) |
Nov 17, 2021 | 377.91 | 382.56 | 375.00 | 377.63 | 531,132 | -0.88(-0.23%) |
Nov 16, 2021 | 380.44 | 381.07 | 374.33 | 378.51 | 749,731 | -0.43(-0.11%) |
Nov 15, 2021 | 384.48 | 388.84 | 378.60 | 378.94 | 844,170 | -4.51(-1.18%) |
Nov 12, 2021 | 386.35 | 390.00 | 381.53 | 383.45 | 899,772 | -1.71(-0.44%) |
Nov 11, 2021 | 389.21 | 393.03 | 382.69 | 385.16 | 783,581 | -0.49(-0.13%) |
Nov 10, 2021 | 392.25 | 385.60 | 385.65 | 803,955 | -9.71(-2.46%) | |
Nov 09, 2021 | 400.54 | 401.96 | 395.05 | 395.36 | 630,591 | -6.82(-1.70%) |
Nov 08, 2021 | 406.83 | 410.70 | 395.80 | 402.18 | 846,605 | -5.96(-1.46%) |
Nov 05, 2021 | 423.26 | 425.00 | 397.85 | 408.14 | 1,579,850 | -13.69(-3.25%) |
Nov 04, 2021 | 418.45 | 422.45 | 416.40 | 421.83 | 785,459 | +2.26(+0.54%) |
Nov 03, 2021 | 418.63 | 420.36 | 408.76 | 419.57 | 722,696 | +2.36(+0.57%) |
Nov 02, 2021 | 417.62 | 418.85 | 409.00 | 417.21 | 604,469 | +0.41(+0.10%) |