Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 238.46 | 249.60 | 249.20 | 1,458,561 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.89 | 239.34 | 229.20 | 239.11 | 1,504,613 | +5.85(+2.51%) |
Jan 27, 2022 | 242.01 | 243.92 | 232.58 | 233.25 | 775,255 | -6.17(-2.58%) |
Jan 26, 2022 | 248.09 | 250.56 | 238.32 | 239.42 | 1,133,744 | -3.91(-1.61%) |
Jan 25, 2022 | 245.19 | 246.87 | 239.47 | 243.33 | 1,632,039 | -6.32(-2.53%) |
Jan 24, 2022 | 237.65 | 250.15 | 233.59 | 249.65 | 1,539,139 | +7.67(+3.17%) |
Jan 21, 2022 | 245.64 | 250.45 | 241.98 | 241.98 | 1,211,834 | -5.65(-2.28%) |
Jan 20, 2022 | 253.67 | 259.18 | 247.16 | 247.63 | 1,205,684 | -4.45(-1.76%) |
Jan 19, 2022 | 257.41 | 258.78 | 251.84 | 252.08 | 1,095,575 | -3.95(-1.54%) |
Jan 18, 2022 | 262.59 | 262.59 | 255.54 | 256.03 | 1,048,679 | -9.75(-3.67%) |
Jan 14, 2022 | 265.78 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.62 | 273.76 | 265.80 | 266.35 | 975,584 | -4.81(-1.77%) |
Jan 12, 2022 | 276.01 | 277.30 | 269.56 | 271.16 | 889,076 | -2.86(-1.04%) |
Jan 11, 2022 | 270.44 | 274.47 | 267.29 | 274.02 | 1,231,212 | +3.85(+1.43%) |
Jan 10, 2022 | 268.80 | 270.34 | 263.13 | 270.17 | 2,267,056 | -1.02(-0.38%) |
Jan 07, 2022 | 275.92 | 279.25 | 271.08 | 271.19 | 1,027,087 | -5.11(-1.85%) |
Jan 06, 2022 | 276.24 | 279.52 | 272.21 | 276.30 | 888,219 | +0.36(+0.13%) |
Jan 05, 2022 | 287.91 | 288.99 | 275.70 | 275.94 | 847,495 | -12.57(-4.36%) |
Jan 04, 2022 | 292.31 | 292.84 | 285.49 | 288.51 | 855,204 | -2.88(-0.99%) |
Jan 03, 2022 | 289.23 | 292.62 | 286.73 | 291.39 | 731,215 | +3.56(+1.24%) |
Dec 31, 2021 | 288.47 | 290.84 | 287.82 | 287.82 | 628,367 | -1.29(-0.44%) |
Dec 30, 2021 | 288.67 | 292.75 | 288.30 | 289.11 | 634,216 | +0.56(+0.19%) |
Dec 29, 2021 | 288.43 | 289.43 | 286.24 | 288.55 | 672,911 | +0.09(+0.03%) |
Dec 28, 2021 | 291.17 | 293.28 | 288.05 | 288.46 | 676,603 | -3.05(-1.04%) |
Dec 27, 2021 | 289.26 | 291.57 | 287.23 | 291.50 | 669,343 | +2.36(+0.82%) |
Dec 23, 2021 | 287.31 | 290.07 | 285.70 | 289.15 | 591,621 | +3.06(+1.07%) |
Dec 22, 2021 | 283.05 | 286.19 | 281.76 | 286.09 | 676,632 | +2.30(+0.81%) |
Dec 21, 2021 | 278.18 | 283.97 | 277.74 | 283.79 | 1,011,313 | +8.27(+3.00%) |
Dec 20, 2021 | 274.70 | 276.82 | 271.48 | 275.52 | 1,363,926 | -3.78(-1.35%) |
Dec 17, 2021 | 273.99 | 281.60 | 270.99 | 279.31 | 1,390,913 | +4.28(+1.56%) |
Dec 16, 2021 | 285.50 | 285.50 | 273.65 | 275.02 | 1,640,553 | -8.39(-2.96%) |
Dec 15, 2021 | 277.12 | 283.73 | 273.03 | 283.41 | 1,044,004 | +6.18(+2.23%) |
Dec 14, 2021 | 277.95 | 281.17 | 275.13 | 277.23 | 1,666,062 | -3.24(-1.16%) |
Dec 13, 2021 | 283.70 | 284.65 | 278.35 | 280.47 | 962,719 | -4.40(-1.54%) |
Dec 10, 2021 | 288.66 | 290.37 | 283.28 | 284.87 | 1,005,316 | -1.69(-0.59%) |
Dec 09, 2021 | 292.96 | 294.72 | 286.23 | 286.56 | 752,940 | -8.33(-2.82%) |
Dec 08, 2021 | 292.55 | 295.96 | 290.12 | 294.89 | 1,345,045 | +2.48(+0.85%) |
Dec 07, 2021 | 287.91 | 295.02 | 287.82 | 292.41 | 947,761 | +9.45(+3.34%) |
Dec 06, 2021 | 279.94 | 284.88 | 274.55 | 282.96 | 897,470 | +4.86(+1.75%) |
Dec 03, 2021 | 287.62 | 287.62 | 275.47 | 278.10 | 701,161 | -7.72(-2.70%) |
Dec 02, 2021 | 279.91 | 286.76 | 278.40 | 285.82 | 924,775 | +6.81(+2.44%) |
Dec 01, 2021 | 292.25 | 293.86 | 278.73 | 279.01 | 828,010 | -7.58(-2.65%) |
Nov 30, 2021 | 289.58 | 291.32 | 282.44 | 286.60 | 746,663 | -4.72(-1.62%) |
Nov 29, 2021 | 295.91 | 297.01 | 289.35 | 291.32 | 1,053,177 | +0.02(+0.01%) |
Nov 26, 2021 | 293.88 | 296.62 | 287.70 | 291.30 | 1,322,547 | -10.74(-3.56%) |
Nov 24, 2021 | 298.17 | 302.47 | 296.23 | 302.04 | 438,032 | +1.59(+0.53%) |
Nov 23, 2021 | 301.81 | 303.94 | 296.05 | 300.45 | 1,659,236 | -2.12(-0.70%) |
Nov 22, 2021 | 308.33 | 309.35 | 301.99 | 302.57 | 374,944 | -4.20(-1.37%) |
Nov 19, 2021 | 307.87 | 309.86 | 306.27 | 306.77 | 276,050 | -2.46(-0.80%) |
Nov 18, 2021 | 312.86 | 309.36 | 308.31 | 309.23 | 403,934 | -1.96(-0.63%) |
Nov 17, 2021 | 314.12 | 314.44 | 310.22 | 311.20 | 365,120 | -4.11(-1.30%) |
Nov 16, 2021 | 312.66 | 315.60 | 311.56 | 315.31 | 185,093 | +1.32(+0.42%) |
Nov 15, 2021 | 317.65 | 317.98 | 312.66 | 313.98 | 418,546 | -2.38(-0.75%) |
Nov 12, 2021 | 315.93 | 317.01 | 315.11 | 316.37 | 339,512 | +1.15(+0.36%) |
Nov 11, 2021 | 313.93 | 316.49 | 313.65 | 315.22 | 391,563 | +2.45(+0.78%) |
Nov 10, 2021 | 317.45 | 312.77 | 347,587 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.83 | 321.66 | 317.01 | 319.63 | 436,683 | -1.56(-0.49%) |
Nov 08, 2021 | 321.87 | 323.68 | 320.36 | 321.19 | 355,607 | +1.59(+0.50%) |
Nov 05, 2021 | 319.88 | 322.25 | 317.13 | 319.61 | 412,416 | +2.57(+0.81%) |
Nov 04, 2021 | 316.63 | 319.75 | 315.50 | 317.04 | 549,118 | +1.67(+0.53%) |
Nov 03, 2021 | 309.16 | 316.64 | 309.16 | 315.37 | 656,023 | +5.59(+1.81%) |
Nov 02, 2021 | 310.31 | 310.73 | 307.68 | 309.77 | 366,596 | +0.27(+0.09%) |