Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 238.82 | 249.99 | 249.58 | 1,456,341 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.25 | 239.71 | 229.55 | 239.47 | 1,502,323 | +5.86(+2.51%) |
Jan 27, 2022 | 242.38 | 244.29 | 232.93 | 233.61 | 774,075 | -6.18(-2.58%) |
Jan 26, 2022 | 248.47 | 250.94 | 238.68 | 239.78 | 1,132,019 | -3.91(-1.61%) |
Jan 25, 2022 | 245.56 | 247.25 | 239.83 | 243.70 | 1,629,555 | -6.34(-2.53%) |
Jan 24, 2022 | 238.01 | 250.53 | 233.95 | 250.03 | 1,536,797 | +7.68(+3.17%) |
Jan 21, 2022 | 246.01 | 250.83 | 242.35 | 242.35 | 1,209,989 | -5.66(-2.28%) |
Jan 20, 2022 | 254.06 | 259.57 | 247.54 | 248.01 | 1,203,849 | -4.46(-1.77%) |
Jan 19, 2022 | 257.81 | 259.17 | 252.23 | 252.46 | 1,093,908 | -3.95(-1.54%) |
Jan 18, 2022 | 262.99 | 262.99 | 255.93 | 256.42 | 1,047,083 | -9.77(-3.67%) |
Jan 14, 2022 | 266.19 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.03 | 274.17 | 266.21 | 266.76 | 974,099 | -4.82(-1.77%) |
Jan 12, 2022 | 276.44 | 277.73 | 269.97 | 271.58 | 887,723 | -2.86(-1.04%) |
Jan 11, 2022 | 270.85 | 274.89 | 267.70 | 274.44 | 1,229,338 | +3.86(+1.43%) |
Jan 10, 2022 | 269.21 | 270.75 | 263.53 | 270.58 | 2,263,605 | -1.02(-0.38%) |
Jan 07, 2022 | 276.34 | 279.67 | 271.50 | 271.61 | 1,025,524 | -5.12(-1.85%) |
Jan 06, 2022 | 276.66 | 279.95 | 272.63 | 276.72 | 886,867 | +0.36(+0.13%) |
Jan 05, 2022 | 288.35 | 289.43 | 276.12 | 276.36 | 846,206 | -12.59(-4.36%) |
Jan 04, 2022 | 292.75 | 293.29 | 285.93 | 288.95 | 853,902 | -2.88(-0.99%) |
Jan 03, 2022 | 289.67 | 293.07 | 287.17 | 291.83 | 730,102 | +3.57(+1.24%) |
Dec 31, 2021 | 288.91 | 291.28 | 288.26 | 288.26 | 627,411 | -1.29(-0.45%) |
Dec 30, 2021 | 289.11 | 293.20 | 288.74 | 289.55 | 633,250 | +0.56(+0.19%) |
Dec 29, 2021 | 288.87 | 289.87 | 286.67 | 288.99 | 671,887 | +0.09(+0.03%) |
Dec 28, 2021 | 291.61 | 293.73 | 288.49 | 288.90 | 675,573 | -3.05(-1.04%) |
Dec 27, 2021 | 289.70 | 292.02 | 287.67 | 291.95 | 668,325 | +2.36(+0.82%) |
Dec 23, 2021 | 287.75 | 290.52 | 286.13 | 289.59 | 590,720 | +3.06(+1.07%) |
Dec 22, 2021 | 283.48 | 286.63 | 282.19 | 286.53 | 675,602 | +2.30(+0.81%) |
Dec 21, 2021 | 278.60 | 284.40 | 278.17 | 284.23 | 1,009,773 | +8.28(+3.00%) |
Dec 20, 2021 | 275.12 | 277.24 | 271.89 | 275.94 | 1,361,850 | -3.79(-1.35%) |
Dec 17, 2021 | 274.41 | 282.03 | 271.40 | 279.73 | 1,388,796 | +4.29(+1.56%) |
Dec 16, 2021 | 285.94 | 285.94 | 274.06 | 275.44 | 1,638,056 | -8.40(-2.96%) |
Dec 15, 2021 | 277.54 | 284.16 | 273.45 | 283.84 | 1,042,415 | +6.19(+2.23%) |
Dec 14, 2021 | 278.37 | 281.60 | 275.55 | 277.66 | 1,663,527 | -3.25(-1.16%) |
Dec 13, 2021 | 284.13 | 285.09 | 278.77 | 280.90 | 961,253 | -4.40(-1.54%) |
Dec 10, 2021 | 289.10 | 290.81 | 283.71 | 285.31 | 1,003,785 | -1.69(-0.59%) |
Dec 09, 2021 | 293.40 | 295.17 | 286.66 | 287.00 | 751,794 | -8.34(-2.82%) |
Dec 08, 2021 | 293.00 | 296.42 | 290.56 | 295.34 | 1,342,997 | +2.49(+0.85%) |
Dec 07, 2021 | 288.35 | 295.47 | 288.26 | 292.85 | 946,318 | +9.46(+3.34%) |
Dec 06, 2021 | 280.36 | 285.32 | 274.97 | 283.39 | 896,104 | +4.86(+1.75%) |
Dec 03, 2021 | 288.06 | 288.06 | 275.89 | 278.52 | 700,093 | -7.73(-2.70%) |
Dec 02, 2021 | 280.33 | 287.20 | 278.83 | 286.26 | 923,367 | +6.82(+2.44%) |
Dec 01, 2021 | 292.70 | 294.31 | 279.15 | 279.44 | 826,750 | -7.60(-2.65%) |
Nov 30, 2021 | 290.02 | 291.76 | 282.87 | 287.04 | 745,526 | -4.73(-1.62%) |
Nov 29, 2021 | 296.36 | 297.46 | 289.79 | 291.76 | 1,051,573 | +0.02(+0.01%) |
Nov 26, 2021 | 294.33 | 297.07 | 288.14 | 291.74 | 1,320,533 | -10.76(-3.56%) |
Nov 24, 2021 | 298.62 | 302.93 | 296.69 | 302.50 | 437,365 | +1.59(+0.53%) |
Nov 23, 2021 | 302.27 | 304.40 | 296.50 | 300.91 | 1,656,709 | -2.12(-0.70%) |
Nov 22, 2021 | 308.80 | 309.82 | 302.45 | 303.03 | 374,373 | -4.21(-1.37%) |
Nov 19, 2021 | 308.34 | 310.33 | 306.74 | 307.24 | 275,629 | -2.47(-0.80%) |
Nov 18, 2021 | 313.33 | 309.83 | 308.78 | 309.71 | 403,319 | -1.96(-0.63%) |
Nov 17, 2021 | 314.60 | 314.91 | 310.69 | 311.67 | 364,564 | -4.12(-1.30%) |
Nov 16, 2021 | 313.14 | 316.08 | 312.04 | 315.79 | 184,811 | +1.33(+0.42%) |
Nov 15, 2021 | 318.14 | 318.46 | 313.14 | 314.46 | 417,909 | -2.39(-0.75%) |
Nov 12, 2021 | 316.41 | 317.49 | 315.59 | 316.85 | 338,995 | +1.15(+0.36%) |
Nov 11, 2021 | 314.41 | 316.97 | 314.13 | 315.70 | 390,966 | +2.46(+0.78%) |
Nov 10, 2021 | 317.93 | 313.24 | 347,057 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.32 | 322.15 | 317.49 | 320.12 | 436,018 | -1.56(-0.49%) |
Nov 08, 2021 | 322.36 | 324.17 | 320.85 | 321.69 | 355,065 | +1.59(+0.50%) |
Nov 05, 2021 | 320.37 | 322.75 | 317.62 | 320.09 | 411,788 | +2.58(+0.81%) |
Nov 04, 2021 | 317.12 | 320.24 | 315.98 | 317.52 | 548,282 | +1.67(+0.53%) |
Nov 03, 2021 | 309.63 | 317.12 | 309.63 | 315.85 | 655,024 | +5.60(+1.81%) |
Nov 02, 2021 | 310.79 | 311.20 | 308.15 | 310.25 | 366,038 | +0.28(+0.09%) |