Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 260.03 | 263.34 | 263.29 | 34,961 | +2.73(+1.05%) | |
Jan 28, 2022 | 256.04 | 260.44 | 254.13 | 260.56 | 15,375 | +4.52(+1.77%) |
Jan 27, 2022 | 256.84 | 258.83 | 254.50 | 256.04 | 20,974 | +0.21(+0.08%) |
Jan 26, 2022 | 258.56 | 260.01 | 254.04 | 255.83 | 26,077 | -1.28(-0.50%) |
Jan 25, 2022 | 258.01 | 258.57 | 253.39 | 257.11 | 47,604 | -4.84(-1.85%) |
Jan 24, 2022 | 256.01 | 262.17 | 251.51 | 261.95 | 67,989 | +3.72(+1.44%) |
Jan 21, 2022 | 261.14 | 262.22 | 257.99 | 258.23 | 24,980 | -3.26(-1.25%) |
Jan 20, 2022 | 265.01 | 266.94 | 261.16 | 261.49 | 14,117 | +0.23(+0.09%) |
Jan 19, 2022 | 265.17 | 266.89 | 261.06 | 261.27 | 13,138 | -1.54(-0.59%) |
Jan 18, 2022 | 266.73 | 266.73 | 262.52 | 262.81 | 16,354 | -6.56(-2.43%) |
Jan 14, 2022 | 269.36 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 271.05 | 271.05 | 268.11 | 268.78 | 27,374 | -2.16(-0.80%) |
Jan 12, 2022 | 273.31 | 273.31 | 269.73 | 270.94 | 27,350 | -2.11(-0.77%) |
Jan 11, 2022 | 268.53 | 273.35 | 268.53 | 273.06 | 17,468 | +4.04(+1.50%) |
Jan 10, 2022 | 264.96 | 269.19 | 263.13 | 269.02 | 56,676 | +3.00(+1.13%) |
Jan 07, 2022 | 268.91 | 268.91 | 265.44 | 266.02 | 47,247 | -2.36(-0.88%) |
Jan 06, 2022 | 275.14 | 276.37 | 267.91 | 268.38 | 61,787 | -10.16(-3.65%) |
Jan 05, 2022 | 282.04 | 283.77 | 278.54 | 278.54 | 16,527 | -2.88(-1.02%) |
Jan 04, 2022 | 285.91 | 285.91 | 280.67 | 281.42 | 18,867 | -4.50(-1.57%) |
Jan 03, 2022 | 285.53 | 285.92 | 282.03 | 285.92 | 48,426 | +0.67(+0.23%) |
Dec 31, 2021 | 286.01 | 287.33 | 285.20 | 285.25 | 7,900 | -1.37(-0.48%) |
Dec 30, 2021 | 286.52 | 288.29 | 286.52 | 286.62 | 9,914 | +0.62(+0.22%) |
Dec 29, 2021 | 284.88 | 286.15 | 284.88 | 286.00 | 10,945 | +1.02(+0.36%) |
Dec 28, 2021 | 284.56 | 286.35 | 284.56 | 284.98 | 14,632 | +0.99(+0.35%) |
Dec 27, 2021 | 282.75 | 283.99 | 282.69 | 283.99 | 30,408 | +1.53(+0.54%) |
Dec 23, 2021 | 281.38 | 283.32 | 281.38 | 282.45 | 9,070 | +1.54(+0.55%) |
Dec 22, 2021 | 277.22 | 281.09 | 277.22 | 280.91 | 8,848 | +2.90(+1.04%) |
Dec 21, 2021 | 276.84 | 278.24 | 275.29 | 278.01 | 11,100 | +2.95(+1.07%) |
Dec 20, 2021 | 275.02 | 275.20 | 271.22 | 275.06 | 11,528 | -2.95(-1.06%) |
Dec 17, 2021 | 276.90 | 279.77 | 275.15 | 278.01 | 12,489 | +0.68(+0.24%) |
Dec 16, 2021 | 279.15 | 280.05 | 277.26 | 277.33 | 12,438 | -1.34(-0.48%) |
Dec 15, 2021 | 272.96 | 278.68 | 272.94 | 278.68 | 9,823 | +5.75(+2.11%) |
Dec 14, 2021 | 272.24 | 273.75 | 272.24 | 272.93 | 7,880 | +0.91(+0.34%) |
Dec 13, 2021 | 271.88 | 272.50 | 271.20 | 272.02 | 10,366 | +0.24(+0.09%) |
Dec 10, 2021 | 269.41 | 271.78 | 269.41 | 271.78 | 8,735 | +3.49(+1.30%) |
Dec 09, 2021 | 267.67 | 268.89 | 267.67 | 268.29 | 10,025 | +0.75(+0.28%) |
Dec 08, 2021 | 265.21 | 267.66 | 265.00 | 267.54 | 14,311 | +2.50(+0.94%) |
Dec 07, 2021 | 263.41 | 265.51 | 263.41 | 265.04 | 8,133 | +4.08(+1.56%) |
Dec 06, 2021 | 258.09 | 261.57 | 258.08 | 260.97 | 39,099 | +5.23(+2.05%) |
Dec 03, 2021 | 258.07 | 258.07 | 254.18 | 255.74 | 10,011 | -0.98(-0.38%) |
Dec 02, 2021 | 253.39 | 257.51 | 252.27 | 256.72 | 6,715 | +3.17(+1.25%) |
Dec 01, 2021 | 258.94 | 260.89 | 253.55 | 253.55 | 17,068 | -1.91(-0.75%) |
Nov 30, 2021 | 260.62 | 260.62 | 255.11 | 255.46 | 16,523 | -6.76(-2.58%) |
Nov 29, 2021 | 262.63 | 263.53 | 260.77 | 262.22 | 5,488 | +1.17(+0.45%) |
Nov 26, 2021 | 264.05 | 264.05 | 260.46 | 261.05 | 6,629 | -5.70(-2.14%) |
Nov 24, 2021 | 265.46 | 266.76 | 265.46 | 266.76 | 5,337 | +0.22(+0.08%) |
Nov 23, 2021 | 264.68 | 266.62 | 264.42 | 266.54 | 4,629 | +1.56(+0.59%) |
Nov 22, 2021 | 265.86 | 267.12 | 264.98 | 264.99 | 7,025 | -0.45(-0.17%) |
Nov 19, 2021 | 268.36 | 268.44 | 265.31 | 265.43 | 14,606 | -5.72(-2.11%) |
Nov 18, 2021 | 272.63 | 271.15 | 271.08 | 271.15 | 7,417 | -1.74(-0.64%) |
Nov 17, 2021 | 273.46 | 274.55 | 272.76 | 272.89 | 18,165 | -0.69(-0.25%) |
Nov 16, 2021 | 275.10 | 275.81 | 273.58 | 273.58 | 12,593 | -0.17(-0.06%) |
Nov 15, 2021 | 277.20 | 277.20 | 273.67 | 273.74 | 11,972 | -3.11(-1.12%) |
Nov 12, 2021 | 276.47 | 277.74 | 275.73 | 276.86 | 7,231 | +1.57(+0.57%) |
Nov 11, 2021 | 274.35 | 275.42 | 273.58 | 275.28 | 3,482 | +0.35(+0.13%) |
Nov 10, 2021 | 275.58 | 274.93 | 9,296 | -1.20(-0.43%) | ||
Nov 09, 2021 | 276.98 | 276.98 | 275.30 | 276.13 | 7,947 | -0.85(-0.31%) |
Nov 08, 2021 | 276.17 | 277.19 | 274.50 | 276.98 | 6,726 | +2.25(+0.82%) |
Nov 05, 2021 | 274.82 | 278.61 | 274.67 | 274.72 | 5,567 | -0.13(-0.05%) |
Nov 04, 2021 | 277.98 | 277.98 | 274.05 | 274.85 | 20,191 | -2.42(-0.87%) |
Nov 03, 2021 | 273.19 | 277.38 | 269.76 | 277.28 | 35,736 | +6.04(+2.23%) |
Nov 02, 2021 | 272.98 | 273.44 | 270.74 | 271.24 | 25,493 | -2.74(-1.00%) |