Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 238.44 | 249.58 | 249.18 | 1,458,681 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.87 | 239.32 | 229.18 | 239.09 | 1,504,738 | +5.85(+2.51%) |
Jan 27, 2022 | 241.99 | 243.90 | 232.56 | 233.23 | 775,320 | -6.17(-2.58%) |
Jan 26, 2022 | 248.07 | 250.54 | 238.30 | 239.40 | 1,133,838 | -3.91(-1.61%) |
Jan 25, 2022 | 245.16 | 246.85 | 239.45 | 243.31 | 1,632,174 | -6.32(-2.53%) |
Jan 24, 2022 | 237.63 | 250.12 | 233.57 | 249.63 | 1,539,267 | +7.67(+3.17%) |
Jan 21, 2022 | 245.62 | 250.43 | 241.96 | 241.96 | 1,211,934 | -5.65(-2.28%) |
Jan 20, 2022 | 253.65 | 259.15 | 247.14 | 247.61 | 1,205,784 | -4.45(-1.77%) |
Jan 19, 2022 | 257.39 | 258.76 | 251.82 | 252.06 | 1,095,666 | -3.95(-1.54%) |
Jan 18, 2022 | 262.57 | 262.57 | 255.52 | 256.01 | 1,048,766 | -9.75(-3.67%) |
Jan 14, 2022 | 265.76 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.59 | 273.73 | 265.78 | 266.33 | 975,665 | -4.81(-1.77%) |
Jan 12, 2022 | 275.99 | 277.28 | 269.54 | 271.14 | 889,150 | -2.86(-1.04%) |
Jan 11, 2022 | 270.41 | 274.45 | 267.27 | 274.00 | 1,231,313 | +3.85(+1.43%) |
Jan 10, 2022 | 268.77 | 270.32 | 263.11 | 270.15 | 2,267,243 | -1.02(-0.38%) |
Jan 07, 2022 | 275.89 | 279.22 | 271.06 | 271.17 | 1,027,172 | -5.11(-1.85%) |
Jan 06, 2022 | 276.22 | 279.50 | 272.19 | 276.28 | 888,293 | +0.36(+0.13%) |
Jan 05, 2022 | 287.88 | 288.97 | 275.68 | 275.91 | 847,566 | -12.57(-4.36%) |
Jan 04, 2022 | 292.29 | 292.81 | 285.47 | 288.48 | 855,275 | -2.88(-0.99%) |
Jan 03, 2022 | 289.20 | 292.60 | 286.71 | 291.36 | 731,275 | +3.56(+1.24%) |
Dec 31, 2021 | 288.44 | 290.81 | 287.80 | 287.80 | 628,419 | -1.29(-0.44%) |
Dec 30, 2021 | 288.64 | 292.73 | 288.28 | 289.08 | 634,268 | +0.56(+0.19%) |
Dec 29, 2021 | 288.41 | 289.41 | 286.21 | 288.52 | 672,967 | +0.09(+0.03%) |
Dec 28, 2021 | 291.15 | 293.26 | 288.02 | 288.44 | 676,659 | -3.05(-1.04%) |
Dec 27, 2021 | 289.24 | 291.55 | 287.21 | 291.48 | 669,399 | +2.36(+0.82%) |
Dec 23, 2021 | 287.29 | 290.05 | 285.68 | 289.12 | 591,670 | +3.06(+1.07%) |
Dec 22, 2021 | 283.02 | 286.17 | 281.74 | 286.07 | 676,688 | +2.30(+0.81%) |
Dec 21, 2021 | 278.15 | 283.95 | 277.72 | 283.77 | 1,011,396 | +8.27(+3.00%) |
Dec 20, 2021 | 274.68 | 276.80 | 271.45 | 275.50 | 1,364,039 | -3.78(-1.35%) |
Dec 17, 2021 | 273.97 | 281.58 | 270.96 | 279.28 | 1,391,028 | +4.28(+1.56%) |
Dec 16, 2021 | 285.48 | 285.48 | 273.63 | 275.00 | 1,640,689 | -8.39(-2.96%) |
Dec 15, 2021 | 277.09 | 283.71 | 273.01 | 283.39 | 1,044,090 | +6.18(+2.23%) |
Dec 14, 2021 | 277.93 | 281.15 | 275.11 | 277.21 | 1,666,200 | -3.24(-1.16%) |
Dec 13, 2021 | 283.67 | 284.63 | 278.32 | 280.45 | 962,798 | -4.40(-1.54%) |
Dec 10, 2021 | 288.63 | 290.34 | 283.26 | 284.85 | 1,005,399 | -1.69(-0.59%) |
Dec 09, 2021 | 292.93 | 294.70 | 286.20 | 286.54 | 753,002 | -8.33(-2.83%) |
Dec 08, 2021 | 292.53 | 295.94 | 290.10 | 294.87 | 1,345,156 | +2.48(+0.85%) |
Dec 07, 2021 | 287.89 | 294.99 | 287.80 | 292.38 | 947,839 | +9.45(+3.34%) |
Dec 06, 2021 | 279.91 | 284.86 | 274.53 | 282.94 | 897,545 | +4.86(+1.75%) |
Dec 03, 2021 | 287.60 | 287.60 | 275.45 | 278.08 | 701,219 | -7.72(-2.70%) |
Dec 02, 2021 | 279.88 | 286.74 | 278.38 | 285.80 | 924,851 | +6.81(+2.44%) |
Dec 01, 2021 | 292.23 | 293.83 | 278.71 | 278.99 | 828,079 | -7.58(-2.65%) |
Nov 30, 2021 | 289.56 | 291.29 | 282.42 | 286.57 | 746,725 | -4.72(-1.62%) |
Nov 29, 2021 | 295.88 | 296.98 | 289.32 | 291.29 | 1,053,264 | +0.02(+0.01%) |
Nov 26, 2021 | 293.85 | 296.59 | 287.67 | 291.27 | 1,322,656 | -10.74(-3.56%) |
Nov 24, 2021 | 298.14 | 302.44 | 296.21 | 302.02 | 438,068 | +1.59(+0.53%) |
Nov 23, 2021 | 301.78 | 303.91 | 296.02 | 300.43 | 1,659,373 | -2.12(-0.70%) |
Nov 22, 2021 | 308.31 | 309.33 | 301.97 | 302.55 | 374,975 | -4.20(-1.37%) |
Nov 19, 2021 | 307.85 | 309.84 | 306.25 | 306.75 | 276,073 | -2.46(-0.80%) |
Nov 18, 2021 | 312.83 | 309.34 | 308.29 | 309.21 | 403,968 | -1.96(-0.63%) |
Nov 17, 2021 | 314.10 | 314.41 | 310.19 | 311.17 | 365,151 | -4.11(-1.30%) |
Nov 16, 2021 | 312.63 | 315.58 | 311.53 | 315.28 | 185,108 | +1.32(+0.42%) |
Nov 15, 2021 | 317.63 | 317.95 | 312.63 | 313.96 | 418,581 | -2.38(-0.75%) |
Nov 12, 2021 | 315.90 | 316.98 | 315.09 | 316.34 | 339,540 | +1.15(+0.36%) |
Nov 11, 2021 | 313.91 | 316.46 | 313.63 | 315.19 | 391,595 | +2.45(+0.78%) |
Nov 10, 2021 | 317.42 | 312.74 | 347,615 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.81 | 321.63 | 316.98 | 319.61 | 436,719 | -1.56(-0.49%) |
Nov 08, 2021 | 321.85 | 323.65 | 320.33 | 321.17 | 355,636 | +1.59(+0.50%) |
Nov 05, 2021 | 319.85 | 322.23 | 317.11 | 319.58 | 412,450 | +2.57(+0.81%) |
Nov 04, 2021 | 316.61 | 319.73 | 315.47 | 317.01 | 549,163 | +1.67(+0.53%) |
Nov 03, 2021 | 309.13 | 316.62 | 309.13 | 315.34 | 656,077 | +5.59(+1.81%) |
Nov 02, 2021 | 310.29 | 310.70 | 307.66 | 309.75 | 366,626 | +0.28(+0.09%) |