Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 232.00 | 236.47 | 235.38 | 1,043,465 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.15 | 229.71 | 219.77 | 229.77 | 1,102,742 | +8.96(+4.06%) |
Jan 27, 2022 | 225.73 | 227.15 | 218.45 | 220.81 | 638,800 | -1.66(-0.75%) |
Jan 26, 2022 | 224.98 | 229.63 | 220.79 | 222.47 | 1,081,326 | +0.54(+0.24%) |
Jan 25, 2022 | 224.90 | 225.82 | 220.07 | 221.93 | 1,130,857 | -7.98(-3.47%) |
Jan 24, 2022 | 221.78 | 230.49 | 213.08 | 229.91 | 2,428,601 | +8.37(+3.78%) |
Jan 21, 2022 | 224.83 | 228.24 | 221.44 | 221.54 | 2,274,377 | -2.94(-1.31%) |
Jan 20, 2022 | 230.95 | 233.12 | 224.42 | 224.47 | 1,937,317 | -5.17(-2.25%) |
Jan 19, 2022 | 238.02 | 238.02 | 229.28 | 229.65 | 2,021,165 | -6.62(-2.80%) |
Jan 18, 2022 | 241.02 | 243.22 | 233.68 | 236.26 | 1,748,110 | -8.68(-3.54%) |
Jan 14, 2022 | 244.94 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.02 | 258.24 | 249.85 | 250.26 | 1,053,264 | -6.76(-2.63%) |
Jan 12, 2022 | 260.39 | 262.58 | 255.96 | 257.02 | 860,430 | -1.36(-0.52%) |
Jan 11, 2022 | 257.16 | 258.76 | 250.51 | 258.38 | 992,431 | +2.37(+0.92%) |
Jan 10, 2022 | 258.19 | 258.19 | 253.05 | 256.01 | 925,723 | -6.55(-2.49%) |
Jan 07, 2022 | 274.06 | 275.88 | 261.77 | 262.56 | 1,191,817 | -12.17(-4.43%) |
Jan 06, 2022 | 273.83 | 276.28 | 271.15 | 274.74 | 1,055,515 | +0.57(+0.21%) |
Jan 05, 2022 | 283.70 | 283.70 | 272.93 | 274.17 | 980,163 | -6.22(-2.22%) |
Jan 04, 2022 | 280.16 | 283.28 | 277.57 | 280.39 | 595,731 | +1.58(+0.57%) |
Jan 03, 2022 | 287.44 | 289.54 | 277.49 | 278.81 | 586,789 | -8.63(-3.00%) |
Dec 31, 2021 | 284.95 | 289.21 | 284.27 | 287.44 | 426,959 | +1.23(+0.43%) |
Dec 30, 2021 | 288.56 | 289.93 | 285.99 | 286.21 | 230,182 | -2.74(-0.95%) |
Dec 29, 2021 | 289.02 | 290.53 | 287.94 | 288.95 | 201,710 | +0.31(+0.11%) |
Dec 28, 2021 | 285.44 | 288.64 | 285.44 | 288.64 | 282,909 | +2.86(+1.00%) |
Dec 27, 2021 | 283.91 | 285.87 | 282.91 | 285.78 | 325,537 | +4.00(+1.42%) |
Dec 23, 2021 | 277.76 | 283.54 | 277.76 | 281.78 | 487,549 | +3.56(+1.28%) |
Dec 22, 2021 | 274.64 | 278.56 | 274.07 | 278.22 | 426,254 | +3.27(+1.19%) |
Dec 21, 2021 | 272.85 | 275.08 | 268.75 | 274.95 | 673,457 | +4.03(+1.49%) |
Dec 20, 2021 | 267.70 | 272.39 | 265.50 | 270.93 | 890,247 | -0.66(-0.24%) |
Dec 17, 2021 | 284.10 | 284.10 | 270.70 | 271.58 | 2,329,446 | -13.35(-4.69%) |
Dec 16, 2021 | 287.58 | 290.31 | 283.18 | 284.94 | 694,885 | -1.25(-0.44%) |
Dec 15, 2021 | 283.00 | 286.27 | 280.74 | 286.18 | 686,070 | +3.23(+1.14%) |
Dec 14, 2021 | 288.58 | 289.72 | 277.73 | 282.95 | 644,685 | -8.67(-2.97%) |
Dec 13, 2021 | 289.79 | 294.62 | 289.79 | 291.62 | 786,112 | +1.89(+0.65%) |
Dec 10, 2021 | 288.01 | 291.21 | 286.66 | 289.73 | 492,392 | +3.23(+1.13%) |
Dec 09, 2021 | 289.08 | 290.24 | 285.68 | 286.50 | 564,442 | -3.04(-1.05%) |
Dec 08, 2021 | 286.15 | 289.66 | 285.95 | 289.54 | 618,662 | +3.01(+1.05%) |
Dec 07, 2021 | 280.53 | 286.87 | 278.89 | 286.53 | 1,116,764 | +9.53(+3.44%) |
Dec 06, 2021 | 279.48 | 279.69 | 275.45 | 276.99 | 627,677 | -0.34(-0.12%) |
Dec 03, 2021 | 286.97 | 286.97 | 273.89 | 277.34 | 956,374 | -8.34(-2.92%) |
Dec 02, 2021 | 272.40 | 286.16 | 271.98 | 285.68 | 934,814 | +13.19(+4.84%) |
Dec 01, 2021 | 276.84 | 282.58 | 272.48 | 272.49 | 816,790 | -1.07(-0.39%) |
Nov 30, 2021 | 277.76 | 280.05 | 273.24 | 273.56 | 1,174,361 | -5.31(-1.90%) |
Nov 29, 2021 | 275.14 | 280.92 | 272.71 | 278.87 | 599,107 | +6.20(+2.28%) |
Nov 26, 2021 | 274.04 | 276.41 | 272.19 | 272.66 | 365,785 | -5.62(-2.02%) |
Nov 24, 2021 | 275.87 | 278.68 | 275.87 | 278.28 | 340,217 | +0.50(+0.18%) |
Nov 23, 2021 | 275.27 | 278.44 | 272.94 | 277.78 | 619,817 | +2.13(+0.77%) |
Nov 22, 2021 | 281.36 | 282.01 | 275.46 | 275.65 | 1,076,214 | -7.54(-2.66%) |
Nov 19, 2021 | 284.65 | 284.65 | 280.34 | 283.19 | 679,798 | -0.32(-0.11%) |
Nov 18, 2021 | 285.29 | 284.11 | 283.28 | 283.51 | 738,589 | -1.40(-0.49%) |
Nov 17, 2021 | 285.79 | 285.79 | 280.31 | 284.91 | 669,471 | -0.66(-0.23%) |
Nov 16, 2021 | 276.62 | 286.29 | 276.46 | 285.57 | 601,535 | +8.75(+3.16%) |
Nov 15, 2021 | 274.65 | 277.08 | 272.11 | 276.82 | 945,369 | +2.24(+0.81%) |
Nov 12, 2021 | 272.36 | 275.10 | 270.46 | 274.59 | 472,257 | +4.37(+1.62%) |
Nov 11, 2021 | 273.00 | 274.11 | 268.50 | 270.22 | 974,472 | -1.63(-0.60%) |
Nov 10, 2021 | 280.81 | 271.84 | 916,616 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.52 | 285.96 | 280.46 | 282.68 | 500,694 | +1.41(+0.50%) |
Nov 08, 2021 | 281.12 | 281.97 | 277.88 | 281.27 | 376,906 | +2.29(+0.82%) |
Nov 05, 2021 | 280.28 | 280.96 | 275.32 | 278.97 | 608,598 | -0.02(-0.01%) |
Nov 04, 2021 | 273.60 | 279.06 | 272.80 | 278.99 | 416,536 | +6.68(+2.45%) |
Nov 03, 2021 | 269.42 | 272.40 | 265.42 | 272.31 | 622,395 | +3.20(+1.19%) |
Nov 02, 2021 | 272.98 | 273.13 | 268.90 | 269.12 | 1,292,158 | -2.98(-1.10%) |