Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 288.15 | 292.96 | 292.94 | 5,709 | +3.62(+1.25%) | |
Jan 28, 2022 | 282.29 | 289.32 | 282.14 | 289.32 | 5,762 | +5.45(+1.92%) |
Jan 27, 2022 | 286.41 | 288.45 | 283.06 | 283.87 | 9,130 | -0.51(-0.18%) |
Jan 26, 2022 | 287.78 | 289.16 | 283.29 | 284.38 | 4,844 | -2.19(-0.76%) |
Jan 25, 2022 | 287.67 | 288.82 | 283.06 | 286.56 | 20,342 | -4.50(-1.55%) |
Jan 24, 2022 | 288.43 | 291.08 | 280.90 | 291.07 | 33,661 | +0.65(+0.23%) |
Jan 21, 2022 | 293.56 | 294.40 | 290.26 | 290.41 | 25,173 | -2.82(-0.96%) |
Jan 20, 2022 | 296.47 | 299.47 | 293.23 | 293.23 | 12,736 | -2.08(-0.70%) |
Jan 19, 2022 | 297.72 | 298.50 | 295.31 | 295.31 | 7,303 | -0.97(-0.33%) |
Jan 18, 2022 | 300.01 | 300.01 | 296.21 | 296.27 | 34,733 | -5.94(-1.97%) |
Jan 14, 2022 | 302.21 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 306.84 | 306.84 | 302.21 | 302.21 | 5,947 | -3.97(-1.30%) |
Jan 12, 2022 | 307.69 | 307.69 | 305.86 | 306.18 | 5,785 | -1.62(-0.53%) |
Jan 11, 2022 | 303.86 | 307.86 | 303.64 | 307.80 | 6,456 | +3.64(+1.20%) |
Jan 10, 2022 | 300.51 | 304.15 | 298.30 | 304.15 | 9,354 | +2.26(+0.75%) |
Jan 07, 2022 | 303.68 | 303.68 | 301.89 | 301.89 | 6,872 | -1.99(-0.65%) |
Jan 06, 2022 | 305.56 | 307.41 | 303.88 | 303.88 | 7,678 | -3.02(-0.98%) |
Jan 05, 2022 | 310.55 | 312.55 | 306.89 | 306.89 | 5,665 | -4.51(-1.45%) |
Jan 04, 2022 | 314.54 | 315.19 | 309.26 | 311.41 | 12,495 | -3.75(-1.19%) |
Jan 03, 2022 | 317.38 | 317.38 | 312.97 | 315.15 | 9,120 | -2.67(-0.84%) |
Dec 31, 2021 | 319.08 | 320.09 | 317.68 | 317.83 | 5,936 | -1.36(-0.43%) |
Dec 30, 2021 | 318.70 | 320.24 | 318.70 | 319.19 | 6,191 | +0.58(+0.18%) |
Dec 29, 2021 | 315.98 | 318.74 | 315.98 | 318.61 | 3,544 | +2.41(+0.76%) |
Dec 28, 2021 | 317.30 | 317.38 | 315.77 | 316.19 | 8,746 | -0.85(-0.27%) |
Dec 27, 2021 | 314.69 | 317.05 | 314.69 | 317.04 | 4,167 | +3.15(+1.00%) |
Dec 23, 2021 | 312.31 | 314.67 | 312.31 | 313.89 | 8,413 | +2.11(+0.68%) |
Dec 22, 2021 | 306.90 | 311.78 | 306.90 | 311.78 | 10,507 | +4.07(+1.32%) |
Dec 21, 2021 | 306.45 | 308.08 | 305.12 | 307.72 | 7,621 | +3.33(+1.10%) |
Dec 20, 2021 | 305.74 | 308.45 | 302.06 | 304.38 | 8,689 | -3.26(-1.06%) |
Dec 17, 2021 | 306.86 | 309.91 | 305.81 | 307.64 | 7,462 | +0.59(+0.19%) |
Dec 16, 2021 | 307.31 | 309.23 | 306.34 | 307.05 | 14,647 | +0.71(+0.23%) |
Dec 15, 2021 | 301.72 | 306.34 | 301.72 | 306.34 | 7,628 | +5.13(+1.70%) |
Dec 14, 2021 | 302.68 | 302.68 | 300.82 | 301.21 | 6,364 | -2.23(-0.74%) |
Dec 13, 2021 | 301.85 | 303.89 | 301.85 | 303.44 | 4,368 | +1.84(+0.61%) |
Dec 10, 2021 | 300.69 | 301.78 | 300.15 | 301.60 | 4,307 | +0.66(+0.22%) |
Dec 09, 2021 | 301.52 | 302.07 | 300.94 | 300.94 | 7,237 | -0.76(-0.25%) |
Dec 08, 2021 | 299.16 | 301.70 | 298.87 | 301.70 | 5,912 | +2.75(+0.92%) |
Dec 07, 2021 | 296.69 | 299.23 | 296.69 | 298.95 | 2,948 | +5.03(+1.71%) |
Dec 06, 2021 | 292.86 | 294.48 | 292.56 | 293.92 | 4,696 | +2.95(+1.01%) |
Dec 03, 2021 | 294.03 | 294.51 | 288.97 | 290.97 | 6,642 | -0.60(-0.20%) |
Dec 02, 2021 | 288.50 | 291.93 | 288.50 | 291.57 | 5,431 | +3.04(+1.05%) |
Dec 01, 2021 | 292.58 | 294.64 | 288.53 | 288.53 | 7,823 | -1.43(-0.49%) |
Nov 30, 2021 | 295.54 | 295.54 | 289.69 | 289.95 | 10,575 | -6.74(-2.27%) |
Nov 29, 2021 | 298.65 | 299.08 | 296.63 | 296.70 | 5,661 | +0.41(+0.14%) |
Nov 26, 2021 | 297.63 | 299.88 | 296.29 | 296.29 | 4,630 | -2.40(-0.80%) |
Nov 24, 2021 | 298.96 | 298.96 | 297.86 | 298.69 | 5,086 | -0.41(-0.14%) |
Nov 23, 2021 | 299.03 | 299.10 | 297.16 | 299.10 | 5,090 | -0.56(-0.19%) |
Nov 22, 2021 | 300.68 | 302.21 | 299.67 | 299.67 | 4,862 | -1.30(-0.43%) |
Nov 19, 2021 | 304.31 | 304.31 | 300.97 | 300.97 | 4,408 | -1.85(-0.61%) |
Nov 18, 2021 | 303.50 | 302.82 | 302.82 | 302.82 | 3,361 | -0.84(-0.28%) |
Nov 17, 2021 | 303.57 | 304.91 | 303.01 | 303.66 | 4,088 | -0.45(-0.15%) |
Nov 16, 2021 | 302.82 | 304.92 | 302.82 | 304.11 | 3,303 | +1.93(+0.64%) |
Nov 15, 2021 | 304.70 | 304.70 | 302.18 | 302.18 | 5,947 | -2.24(-0.73%) |
Nov 12, 2021 | 303.01 | 304.63 | 303.01 | 304.42 | 3,443 | +1.69(+0.56%) |
Nov 11, 2021 | 304.30 | 304.30 | 301.30 | 302.72 | 4,942 | -1.01(-0.33%) |
Nov 10, 2021 | 304.39 | 303.27 | 303.74 | 6,240 | +0.08(+0.03%) | |
Nov 09, 2021 | 304.24 | 305.34 | 303.23 | 303.66 | 4,805 | -1.21(-0.40%) |
Nov 08, 2021 | 303.09 | 304.92 | 303.07 | 304.87 | 8,805 | +1.93(+0.64%) |
Nov 05, 2021 | 304.19 | 304.70 | 301.35 | 302.94 | 61,237 | -2.01(-0.66%) |
Nov 04, 2021 | 308.29 | 308.29 | 303.65 | 304.95 | 10,640 | -2.78(-0.90%) |
Nov 03, 2021 | 306.10 | 307.73 | 304.97 | 307.73 | 3,896 | +2.04(+0.67%) |
Nov 02, 2021 | 306.42 | 307.51 | 305.41 | 305.69 | 7,194 | -0.41(-0.13%) |