Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 263.12 | 265.72 | 522,584 | +2.77(+1.05%) | ||
Jan 28, 2022 | 256.46 | 264.07 | 254.03 | 262.95 | 727,987 | +6.29(+2.45%) |
Jan 27, 2022 | 254.79 | 258.24 | 251.40 | 256.66 | 981,247 | +3.57(+1.41%) |
Jan 26, 2022 | 258.17 | 260.39 | 249.87 | 253.09 | 922,329 | +2.70(+1.08%) |
Jan 25, 2022 | 250.23 | 255.33 | 247.29 | 250.39 | 452,216 | -5.66(-2.21%) |
Jan 24, 2022 | 246.51 | 257.52 | 245.28 | 256.05 | 567,057 | +4.10(+1.63%) |
Jan 21, 2022 | 254.42 | 257.66 | 248.33 | 251.95 | 747,419 | -3.97(-1.55%) |
Jan 20, 2022 | 260.92 | 266.47 | 255.20 | 255.92 | 706,797 | -1.13(-0.44%) |
Jan 19, 2022 | 253.97 | 261.31 | 253.97 | 257.05 | 719,756 | +2.66(+1.05%) |
Jan 18, 2022 | 263.16 | 267.80 | 253.44 | 254.39 | 804,502 | -12.00(-4.50%) |
Jan 14, 2022 | 266.39 | 0 | -8.27(-3.01%) | |||
Jan 13, 2022 | 287.55 | 289.57 | 274.25 | 274.66 | 462,339 | -15.31(-5.28%) |
Jan 12, 2022 | 294.00 | 297.42 | 288.53 | 289.97 | 524,918 | +2.55(+0.89%) |
Jan 11, 2022 | 285.97 | 290.00 | 279.31 | 287.42 | 499,260 | +3.53(+1.24%) |
Jan 10, 2022 | 276.63 | 284.23 | 270.55 | 283.89 | 539,113 | +3.21(+1.14%) |
Jan 07, 2022 | 285.55 | 288.37 | 280.25 | 280.68 | 647,090 | -4.96(-1.74%) |
Jan 06, 2022 | 279.38 | 291.92 | 276.50 | 285.64 | 581,080 | +6.36(+2.28%) |
Jan 05, 2022 | 285.18 | 288.54 | 279.12 | 279.28 | 585,200 | -8.69(-3.02%) |
Jan 04, 2022 | 296.10 | 297.31 | 278.13 | 287.97 | 1,089,745 | -7.25(-2.46%) |
Jan 03, 2022 | 308.17 | 312.28 | 290.02 | 295.22 | 581,462 | -14.48(-4.68%) |
Dec 31, 2021 | 307.72 | 311.00 | 306.67 | 309.70 | 167,295 | +0.41(+0.13%) |
Dec 30, 2021 | 310.37 | 313.00 | 306.75 | 309.29 | 188,442 | +1.30(+0.42%) |
Dec 29, 2021 | 304.99 | 310.64 | 303.00 | 307.99 | 283,895 | +1.94(+0.63%) |
Dec 28, 2021 | 309.39 | 309.39 | 305.01 | 306.05 | 349,613 | -1.57(-0.51%) |
Dec 27, 2021 | 310.20 | 312.31 | 304.74 | 307.62 | 285,172 | -0.31(-0.10%) |
Dec 23, 2021 | 307.88 | 313.00 | 298.48 | 307.93 | 770,720 | +0.50(+0.16%) |
Dec 22, 2021 | 288.06 | 307.80 | 286.85 | 307.43 | 799,073 | +20.73(+7.23%) |
Dec 21, 2021 | 287.76 | 289.42 | 278.03 | 286.70 | 437,248 | -0.42(-0.15%) |
Dec 20, 2021 | 286.38 | 289.23 | 282.80 | 287.12 | 708,114 | -0.55(-0.19%) |
Dec 17, 2021 | 280.48 | 288.88 | 275.01 | 287.67 | 750,731 | +3.31(+1.16%) |
Dec 16, 2021 | 286.30 | 289.84 | 283.12 | 284.36 | 768,412 | -2.95(-1.03%) |
Dec 15, 2021 | 277.93 | 288.37 | 271.74 | 287.31 | 656,971 | +12.52(+4.56%) |
Dec 14, 2021 | 274.45 | 276.12 | 269.93 | 274.79 | 369,577 | -2.77(-1.00%) |
Dec 13, 2021 | 277.04 | 279.75 | 272.81 | 277.56 | 259,183 | +0.46(+0.17%) |
Dec 10, 2021 | 271.06 | 278.28 | 270.00 | 277.10 | 367,636 | +3.50(+1.28%) |
Dec 09, 2021 | 279.53 | 281.94 | 273.13 | 273.60 | 160,011 | -4.80(-1.72%) |
Dec 08, 2021 | 279.53 | 281.75 | 274.19 | 278.40 | 219,329 | -0.19(-0.07%) |
Dec 07, 2021 | 270.07 | 283.22 | 267.45 | 278.59 | 706,181 | +12.65(+4.76%) |
Dec 06, 2021 | 271.81 | 272.68 | 264.64 | 265.94 | 491,891 | -6.87(-2.52%) |
Dec 03, 2021 | 275.70 | 278.41 | 266.23 | 272.81 | 544,587 | -0.24(-0.09%) |
Dec 02, 2021 | 275.64 | 275.66 | 269.62 | 273.05 | 338,329 | +0.08(+0.03%) |
Dec 01, 2021 | 274.42 | 281.45 | 271.28 | 272.97 | 384,398 | +2.50(+0.92%) |
Nov 30, 2021 | 275.17 | 276.74 | 268.88 | 270.47 | 268,394 | -5.61(-2.03%) |
Nov 29, 2021 | 274.25 | 278.00 | 270.01 | 276.08 | 277,255 | +4.08(+1.50%) |
Nov 26, 2021 | 274.88 | 282.56 | 270.64 | 272.00 | 194,721 | -1.87(-0.68%) |
Nov 24, 2021 | 273.66 | 275.64 | 269.55 | 273.87 | 476,428 | -0.10(-0.04%) |
Nov 23, 2021 | 278.74 | 282.75 | 272.59 | 273.97 | 523,792 | -7.56(-2.69%) |
Nov 22, 2021 | 288.29 | 289.91 | 279.25 | 281.53 | 453,668 | -4.67(-1.63%) |
Nov 19, 2021 | 285.36 | 287.83 | 280.57 | 286.20 | 364,383 | +2.31(+0.81%) |
Nov 18, 2021 | 280.07 | 284.71 | 282.89 | 283.89 | 422,991 | +2.49(+0.88%) |
Nov 17, 2021 | 286.00 | 287.25 | 279.03 | 281.40 | 321,070 | -4.17(-1.46%) |
Nov 16, 2021 | 282.98 | 289.27 | 280.92 | 285.57 | 308,574 | +3.43(+1.22%) |
Nov 15, 2021 | 285.12 | 287.57 | 281.89 | 282.14 | 280,764 | -3.41(-1.19%) |
Nov 12, 2021 | 281.96 | 286.69 | 278.41 | 285.55 | 800,497 | +10.37(+3.77%) |
Nov 11, 2021 | 273.45 | 277.99 | 271.19 | 275.18 | 256,369 | +1.73(+0.63%) |
Nov 10, 2021 | 274.41 | 273.45 | 430,365 | -0.71(-0.26%) | ||
Nov 09, 2021 | 269.45 | 278.14 | 269.31 | 274.16 | 671,458 | +6.11(+2.28%) |
Nov 08, 2021 | 267.86 | 270.08 | 264.29 | 268.05 | 372,754 | +2.09(+0.79%) |
Nov 05, 2021 | 278.70 | 278.94 | 265.00 | 265.96 | 518,711 | -14.54(-5.18%) |
Nov 04, 2021 | 268.81 | 281.44 | 268.74 | 280.50 | 556,832 | +4.90(+1.78%) |
Nov 03, 2021 | 283.00 | 283.00 | 271.11 | 275.60 | 565,200 | -6.79(-2.40%) |
Nov 02, 2021 | 289.27 | 289.46 | 280.08 | 282.39 | 410,803 | -6.52(-2.26%) |