Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 237.65 | 244.43 | 232.95 | 244.24 | 209,941 | +6.97(+2.94%) |
Jan 27, 2022 | 241.53 | 243.63 | 236.10 | 237.27 | 207,978 | +1.28(+0.54%) |
Jan 26, 2022 | 246.74 | 248.80 | 234.20 | 235.99 | 411,567 | -4.90(-2.03%) |
Jan 25, 2022 | 249.87 | 252.32 | 237.66 | 240.89 | 325,090 | -13.95(-5.47%) |
Jan 24, 2022 | 244.00 | 255.69 | 237.61 | 254.84 | 440,749 | +7.36(+2.97%) |
Jan 21, 2022 | 255.84 | 256.29 | 246.00 | 247.48 | 341,679 | -9.88(-3.84%) |
Jan 20, 2022 | 258.11 | 263.43 | 255.18 | 257.36 | 355,396 | +1.44(+0.56%) |
Jan 19, 2022 | 257.70 | 260.16 | 255.57 | 255.92 | 277,184 | +0.52(+0.20%) |
Jan 18, 2022 | 263.37 | 263.37 | 253.26 | 255.40 | 262,044 | -9.01(-3.41%) |
Jan 14, 2022 | 264.41 | 0 | -3.60(-1.34%) | |||
Jan 13, 2022 | 281.53 | 281.53 | 267.59 | 268.01 | 141,678 | -9.81(-3.53%) |
Jan 12, 2022 | 280.39 | 285.29 | 277.18 | 277.82 | 83,803 | +0.40(+0.14%) |
Jan 11, 2022 | 274.96 | 279.70 | 272.40 | 277.42 | 163,067 | +2.97(+1.08%) |
Jan 10, 2022 | 272.39 | 275.25 | 267.05 | 274.45 | 274,009 | -3.29(-1.18%) |
Jan 07, 2022 | 283.63 | 287.27 | 275.86 | 277.74 | 188,760 | -6.85(-2.41%) |
Jan 06, 2022 | 282.02 | 287.08 | 280.08 | 284.59 | 279,064 | +4.54(+1.62%) |
Jan 05, 2022 | 291.69 | 293.84 | 279.78 | 280.05 | 260,204 | -12.95(-4.42%) |
Jan 04, 2022 | 297.72 | 297.93 | 287.94 | 293.00 | 435,859 | -2.34(-0.79%) |
Jan 03, 2022 | 303.75 | 306.12 | 294.38 | 295.34 | 346,971 | -8.26(-2.72%) |
Dec 31, 2021 | 307.41 | 307.41 | 302.66 | 303.60 | 138,578 | -3.11(-1.01%) |
Dec 30, 2021 | 310.00 | 310.05 | 305.57 | 306.71 | 121,120 | -3.56(-1.15%) |
Dec 29, 2021 | 311.15 | 311.99 | 308.70 | 310.27 | 89,008 | -0.88(-0.28%) |
Dec 28, 2021 | 310.17 | 312.00 | 308.27 | 311.15 | 96,532 | +3.71(+1.21%) |
Dec 27, 2021 | 309.55 | 310.39 | 305.87 | 307.44 | 124,328 | +1.08(+0.35%) |
Dec 23, 2021 | 306.78 | 308.99 | 303.43 | 306.36 | 106,889 | +1.00(+0.33%) |
Dec 22, 2021 | 298.18 | 306.27 | 295.41 | 305.36 | 234,971 | +7.94(+2.67%) |
Dec 21, 2021 | 287.14 | 299.60 | 287.14 | 297.42 | 188,404 | +10.60(+3.70%) |
Dec 20, 2021 | 287.50 | 289.03 | 284.47 | 286.82 | 195,321 | -4.67(-1.60%) |
Dec 17, 2021 | 290.74 | 296.14 | 288.33 | 291.49 | 437,041 | -0.38(-0.13%) |
Dec 16, 2021 | 297.13 | 297.20 | 290.22 | 291.87 | 418,097 | -6.87(-2.30%) |
Dec 15, 2021 | 301.75 | 302.73 | 291.90 | 298.74 | 332,586 | -1.35(-0.45%) |
Dec 14, 2021 | 296.32 | 300.53 | 292.98 | 300.09 | 292,691 | -2.10(-0.69%) |
Dec 13, 2021 | 305.00 | 306.59 | 299.71 | 302.19 | 136,214 | -1.20(-0.40%) |
Dec 10, 2021 | 302.80 | 306.00 | 300.24 | 303.39 | 122,033 | +2.60(+0.86%) |
Dec 09, 2021 | 303.31 | 305.00 | 299.03 | 300.79 | 113,639 | -0.94(-0.31%) |
Dec 08, 2021 | 298.68 | 304.76 | 297.83 | 301.73 | 136,939 | +4.55(+1.53%) |
Dec 07, 2021 | 285.83 | 298.23 | 285.83 | 297.18 | 210,836 | +15.93(+5.66%) |
Dec 06, 2021 | 286.63 | 288.59 | 279.78 | 281.25 | 239,402 | -4.72(-1.65%) |
Dec 03, 2021 | 295.46 | 298.64 | 281.26 | 285.97 | 348,363 | -7.94(-2.70%) |
Dec 02, 2021 | 294.66 | 297.88 | 291.35 | 293.91 | 634,220 | -3.09(-1.04%) |
Dec 01, 2021 | 296.22 | 298.84 | 292.23 | 297.00 | 495,783 | +5.02(+1.72%) |
Nov 30, 2021 | 286.39 | 293.47 | 285.28 | 291.98 | 446,880 | +6.67(+2.34%) |
Nov 29, 2021 | 277.00 | 286.84 | 276.13 | 285.31 | 165,423 | +9.09(+3.29%) |
Nov 26, 2021 | 278.78 | 284.89 | 274.92 | 276.22 | 118,564 | -6.70(-2.37%) |
Nov 24, 2021 | 279.55 | 284.77 | 276.04 | 282.92 | 162,221 | +2.09(+0.74%) |
Nov 23, 2021 | 287.00 | 290.05 | 277.02 | 280.83 | 207,409 | -6.86(-2.38%) |
Nov 22, 2021 | 294.96 | 294.96 | 287.16 | 287.69 | 421,975 | -3.61(-1.24%) |
Nov 19, 2021 | 303.74 | 303.74 | 290.69 | 291.30 | 237,811 | -12.17(-4.01%) |
Nov 18, 2021 | 309.42 | 304.88 | 303.21 | 303.47 | 133,576 | -3.91(-1.27%) |
Nov 17, 2021 | 313.16 | 313.16 | 306.26 | 307.38 | 207,799 | -4.33(-1.39%) |
Nov 16, 2021 | 313.01 | 313.53 | 308.95 | 311.71 | 239,967 | -3.31(-1.05%) |
Nov 15, 2021 | 313.92 | 319.88 | 311.03 | 315.02 | 372,301 | +3.30(+1.06%) |
Nov 12, 2021 | 300.04 | 313.23 | 293.03 | 311.72 | 557,390 | +2.99(+0.97%) |
Nov 11, 2021 | 305.45 | 319.36 | 305.45 | 308.73 | 407,916 | +19.60(+6.78%) |
Nov 10, 2021 | 288.33 | 289.13 | 545,121 | +1.15(+0.40%) | ||
Nov 09, 2021 | 282.66 | 288.42 | 280.52 | 287.98 | 205,585 | +11.62(+4.20%) |
Nov 08, 2021 | 277.90 | 279.03 | 275.72 | 276.36 | 123,074 | -0.16(-0.06%) |
Nov 05, 2021 | 285.37 | 286.12 | 276.21 | 276.52 | 164,320 | -8.92(-3.13%) |
Nov 04, 2021 | 282.33 | 287.50 | 281.76 | 285.44 | 192,350 | +3.59(+1.27%) |
Nov 03, 2021 | 277.00 | 284.83 | 274.52 | 281.85 | 244,859 | -4.07(-1.42%) |
Nov 02, 2021 | 285.63 | 288.81 | 284.29 | 285.92 | 328,769 | +0.15(+0.05%) |