Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 229.31 | 237.21 | 236.93 | 593,940 | +6.64(+2.88%) | |
Jan 28, 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 627,142 | +5.81(+2.59%) |
Jan 27, 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 649,031 | -4.84(-2.11%) |
Jan 26, 2022 | 233.46 | 239.00 | 227.72 | 229.32 | 1,002,187 | -2.35(-1.01%) |
Jan 25, 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 1,558,876 | +2.07(+0.90%) |
Jan 24, 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 1,492,617 | +15.75(+7.36%) |
Jan 21, 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 1,097,297 | -1.98(-0.92%) |
Jan 20, 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 1,455,460 | -8.17(-3.65%) |
Jan 19, 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 1,234,008 | +4.92(+2.25%) |
Jan 18, 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 1,201,236 | -10.91(-4.74%) |
Jan 14, 2022 | 229.99 | 0 | -9.18(-3.84%) | |||
Jan 13, 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 644,217 | -6.15(-2.51%) |
Jan 12, 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 694,307 | -2.35(-0.95%) |
Jan 11, 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 760,704 | +0.67(+0.27%) |
Jan 10, 2022 | 250.69 | 252.62 | 233.66 | 247.00 | 2,649,178 | -6.48(-2.56%) |
Jan 07, 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 1,373,888 | -15.31(-5.70%) |
Jan 06, 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 481,614 | -5.53(-2.02%) |
Jan 05, 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 607,833 | -10.53(-3.70%) |
Jan 04, 2022 | 289.00 | 291.26 | 284.08 | 284.85 | 528,742 | -4.15(-1.44%) |
Jan 03, 2022 | 289.41 | 292.96 | 288.00 | 289.00 | 584,577 | -2.51(-0.86%) |
Dec 31, 2021 | 294.12 | 294.12 | 290.46 | 291.51 | 251,042 | -1.72(-0.59%) |
Dec 30, 2021 | 290.77 | 295.30 | 290.56 | 293.23 | 333,280 | +1.17(+0.40%) |
Dec 29, 2021 | 289.87 | 293.07 | 288.30 | 292.06 | 233,899 | +2.22(+0.77%) |
Dec 28, 2021 | 287.73 | 291.92 | 287.73 | 289.84 | 495,960 | +0.60(+0.21%) |
Dec 27, 2021 | 287.20 | 289.46 | 285.40 | 289.24 | 412,152 | +2.05(+0.71%) |
Dec 23, 2021 | 286.80 | 289.15 | 283.60 | 287.19 | 485,156 | +0.99(+0.35%) |
Dec 22, 2021 | 281.33 | 286.20 | 280.02 | 286.20 | 788,028 | +3.71(+1.31%) |
Dec 21, 2021 | 274.12 | 282.55 | 273.66 | 282.49 | 609,666 | +10.67(+3.93%) |
Dec 20, 2021 | 272.15 | 272.56 | 267.00 | 271.82 | 659,935 | -5.42(-1.95%) |
Dec 17, 2021 | 267.08 | 278.06 | 263.12 | 277.24 | 922,116 | +5.86(+2.16%) |
Dec 16, 2021 | 285.18 | 286.20 | 270.68 | 271.38 | 720,138 | -7.54(-2.70%) |
Dec 15, 2021 | 278.12 | 281.36 | 273.60 | 278.92 | 647,198 | -1.16(-0.41%) |
Dec 14, 2021 | 277.01 | 285.83 | 276.11 | 280.08 | 650,730 | +1.91(+0.69%) |
Dec 13, 2021 | 287.47 | 291.10 | 277.48 | 278.17 | 570,206 | -11.03(-3.81%) |
Dec 10, 2021 | 289.63 | 290.21 | 284.54 | 289.20 | 380,051 | +1.56(+0.54%) |
Dec 09, 2021 | 287.49 | 289.61 | 284.88 | 287.64 | 527,414 | -2.21(-0.76%) |
Dec 08, 2021 | 294.68 | 295.18 | 288.42 | 289.85 | 438,107 | -3.47(-1.18%) |
Dec 07, 2021 | 292.00 | 296.36 | 289.27 | 293.32 | 604,848 | +5.17(+1.79%) |
Dec 06, 2021 | 293.54 | 294.65 | 286.73 | 288.15 | 632,053 | -0.41(-0.14%) |
Dec 03, 2021 | 291.78 | 292.67 | 285.18 | 288.56 | 817,660 | -4.44(-1.52%) |
Dec 02, 2021 | 281.85 | 296.27 | 281.36 | 293.00 | 1,025,007 | +12.34(+4.40%) |
Dec 01, 2021 | 295.92 | 304.18 | 280.40 | 280.66 | 1,202,598 | -12.47(-4.25%) |
Nov 30, 2021 | 290.82 | 293.81 | 287.56 | 293.13 | 1,160,999 | -0.24(-0.08%) |
Nov 29, 2021 | 297.00 | 297.00 | 285.59 | 293.37 | 1,154,715 | +9.52(+3.35%) |
Nov 26, 2021 | 281.72 | 286.57 | 275.42 | 283.85 | 917,376 | -6.24(-2.15%) |
Nov 24, 2021 | 281.95 | 293.31 | 274.42 | 290.09 | 1,572,214 | +4.54(+1.59%) |
Nov 23, 2021 | 271.99 | 292.30 | 268.82 | 285.55 | 2,313,457 | +22.55(+8.57%) |
Nov 22, 2021 | 268.56 | 269.54 | 259.78 | 263.00 | 712,705 | -1.97(-0.74%) |
Nov 19, 2021 | 271.51 | 272.96 | 262.30 | 264.97 | 831,543 | -9.95(-3.62%) |
Nov 18, 2021 | 279.02 | 275.55 | 274.29 | 274.92 | 660,262 | -0.86(-0.31%) |
Nov 17, 2021 | 281.90 | 288.68 | 272.02 | 275.78 | 1,170,274 | +1.43(+0.52%) |
Nov 16, 2021 | 273.10 | 275.29 | 270.51 | 274.35 | 666,420 | +3.69(+1.36%) |
Nov 15, 2021 | 272.21 | 275.37 | 269.83 | 270.66 | 860,790 | +1.14(+0.42%) |
Nov 12, 2021 | 271.76 | 272.12 | 265.66 | 269.52 | 1,039,596 | -0.30(-0.11%) |
Nov 11, 2021 | 283.17 | 286.82 | 269.80 | 269.82 | 1,376,709 | -22.81(-7.79%) |
Nov 10, 2021 | 297.62 | 291.54 | 292.63 | 399,435 | -6.62(-2.21%) | |
Nov 09, 2021 | 293.42 | 299.31 | 293.42 | 299.25 | 311,327 | +5.82(+1.98%) |
Nov 08, 2021 | 297.90 | 299.41 | 291.80 | 293.43 | 375,854 | -4.45(-1.49%) |
Nov 05, 2021 | 298.01 | 301.53 | 294.97 | 297.88 | 418,911 | +4.04(+1.37%) |
Nov 04, 2021 | 290.08 | 294.82 | 288.44 | 293.84 | 397,032 | +3.00(+1.03%) |
Nov 03, 2021 | 287.78 | 293.00 | 286.00 | 290.84 | 449,530 | +3.78(+1.32%) |
Nov 02, 2021 | 286.79 | 288.73 | 284.46 | 287.06 | 466,910 | -0.29(-0.10%) |