Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 312.00 | 313.30 | 313.02 | 5,237,981 | +0.12(+0.04%) | |
Jan 28, 2022 | 307.68 | 313.16 | 304.07 | 312.90 | 5,248,601 | +5.23(+1.70%) |
Jan 27, 2022 | 311.70 | 315.92 | 305.31 | 307.67 | 5,053,223 | -1.59(-0.51%) |
Jan 26, 2022 | 310.40 | 313.33 | 307.21 | 309.26 | 6,122,903 | +2.07(+0.67%) |
Jan 25, 2022 | 301.87 | 309.13 | 294.81 | 307.19 | 6,435,474 | +3.46(+1.14%) |
Jan 24, 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 8,504,232 | -1.49(-0.49%) |
Jan 21, 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 6,541,631 | -7.08(-2.27%) |
Jan 20, 2022 | 315.58 | 317.18 | 310.68 | 312.31 | 4,402,427 | -2.44(-0.78%) |
Jan 19, 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 6,086,499 | -5.54(-1.73%) |
Jan 18, 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 5,765,402 | -3.84(-1.18%) |
Jan 14, 2022 | 324.13 | 0 | +2.87(+0.89%) | |||
Jan 13, 2022 | 321.00 | 323.47 | 320.15 | 321.26 | 4,277,939 | +0.87(+0.27%) |
Jan 12, 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 3,581,452 | +0.59(+0.18%) |
Jan 11, 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 4,252,867 | +0.87(+0.27%) |
Jan 10, 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 5,812,323 | -0.85(-0.27%) |
Jan 07, 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 5,622,957 | +6.62(+2.11%) |
Jan 06, 2022 | 312.98 | 314.11 | 310.22 | 313.16 | 5,141,078 | +3.24(+1.05%) |
Jan 05, 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 6,888,985 | +1.39(+0.45%) |
Jan 04, 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 6,003,315 | +7.74(+2.57%) |
Jan 03, 2022 | 300.10 | 301.30 | 299.20 | 300.79 | 3,570,348 | +1.79(+0.60%) |
Dec 31, 2021 | 299.94 | 300.69 | 298.84 | 299.00 | 2,932,996 | -0.98(-0.33%) |
Dec 30, 2021 | 300.88 | 301.65 | 299.74 | 299.98 | 2,300,183 | +0.52(+0.17%) |
Dec 29, 2021 | 299.23 | 300.65 | 298.94 | 299.46 | 2,727,896 | +1.17(+0.39%) |
Dec 28, 2021 | 296.96 | 299.79 | 296.80 | 298.29 | 2,572,877 | +1.62(+0.55%) |
Dec 27, 2021 | 295.25 | 296.68 | 294.46 | 296.67 | 2,807,244 | +2.18(+0.74%) |
Dec 23, 2021 | 295.22 | 296.78 | 294.21 | 294.49 | 2,950,108 | +0.08(+0.03%) |
Dec 22, 2021 | 292.86 | 294.57 | 291.74 | 294.41 | 2,445,614 | +1.17(+0.40%) |
Dec 21, 2021 | 292.14 | 295.41 | 291.50 | 293.24 | 3,929,088 | +3.63(+1.25%) |
Dec 20, 2021 | 290.77 | 291.58 | 287.59 | 289.61 | 5,456,219 | -4.05(-1.38%) |
Dec 17, 2021 | 297.85 | 298.00 | 292.35 | 293.66 | 12,772,079 | -6.51(-2.17%) |
Dec 16, 2021 | 296.88 | 301.55 | 295.10 | 300.17 | 6,538,232 | +5.59(+1.90%) |
Dec 15, 2021 | 295.82 | 296.50 | 292.81 | 294.58 | 5,598,236 | -0.45(-0.15%) |
Dec 14, 2021 | 289.67 | 296.41 | 289.67 | 295.03 | 5,992,225 | +5.02(+1.73%) |
Dec 13, 2021 | 288.50 | 291.58 | 285.84 | 290.01 | 4,887,610 | +1.78(+0.62%) |
Dec 10, 2021 | 285.49 | 288.50 | 284.23 | 288.23 | 4,372,322 | +3.71(+1.30%) |
Dec 09, 2021 | 283.77 | 284.95 | 281.78 | 284.52 | 3,445,583 | +0.80(+0.28%) |
Dec 08, 2021 | 284.97 | 285.97 | 282.28 | 283.72 | 3,255,698 | -1.25(-0.44%) |
Dec 07, 2021 | 282.42 | 285.41 | 282.12 | 284.97 | 5,765,988 | +3.59(+1.28%) |
Dec 06, 2021 | 278.73 | 283.17 | 278.73 | 281.38 | 5,524,234 | +3.95(+1.42%) |
Dec 03, 2021 | 278.71 | 279.97 | 275.27 | 277.43 | 5,926,215 | -1.66(-0.59%) |
Dec 02, 2021 | 276.68 | 280.37 | 275.29 | 279.09 | 4,939,597 | +4.09(+1.49%) |
Dec 01, 2021 | 279.54 | 281.72 | 274.79 | 275.00 | 5,165,117 | -1.69(-0.61%) |
Nov 30, 2021 | 279.94 | 280.20 | 275.89 | 276.69 | 9,925,300 | -5.43(-1.92%) |
Nov 29, 2021 | 284.00 | 284.98 | 281.42 | 282.12 | 5,392,186 | -0.97(-0.34%) |
Nov 26, 2021 | 280.28 | 284.71 | 279.76 | 283.09 | 4,440,752 | -4.19(-1.46%) |
Nov 24, 2021 | 287.44 | 288.31 | 286.09 | 287.28 | 4,924,417 | -1.28(-0.44%) |
Nov 23, 2021 | 285.15 | 288.71 | 285.05 | 288.56 | 4,490,364 | +3.59(+1.26%) |
Nov 22, 2021 | 280.73 | 286.44 | 280.01 | 284.97 | 5,036,923 | +4.98(+1.78%) |
Nov 19, 2021 | 280.96 | 280.97 | 278.01 | 279.99 | 4,542,024 | -0.64(-0.23%) |
Nov 18, 2021 | 281.10 | 281.75 | 280.50 | 280.63 | 3,340,151 | -0.96(-0.34%) |
Nov 17, 2021 | 283.12 | 283.12 | 280.90 | 281.59 | 3,740,770 | -1.77(-0.62%) |
Nov 16, 2021 | 284.47 | 285.16 | 283.12 | 283.36 | 4,204,323 | -1.31(-0.46%) |
Nov 15, 2021 | 286.60 | 286.99 | 284.24 | 284.67 | 3,217,558 | -1.32(-0.46%) |
Nov 12, 2021 | 284.88 | 286.10 | 283.80 | 285.99 | 2,918,259 | +1.34(+0.47%) |
Nov 11, 2021 | 286.50 | 287.07 | 284.25 | 284.65 | 2,861,048 | -0.67(-0.23%) |
Nov 10, 2021 | 286.49 | 285.32 | 3,422,195 | -1.03(-0.36%) | ||
Nov 09, 2021 | 288.79 | 288.99 | 285.30 | 286.35 | 3,587,239 | -2.45(-0.85%) |
Nov 08, 2021 | 290.00 | 295.65 | 288.61 | 288.80 | 4,721,592 | +0.92(+0.32%) |
Nov 05, 2021 | 288.83 | 290.70 | 286.82 | 287.88 | 3,584,240 | +0.19(+0.07%) |
Nov 04, 2021 | 289.13 | 289.13 | 285.25 | 287.69 | 3,426,829 | -1.03(-0.36%) |
Nov 03, 2021 | 287.21 | 288.88 | 286.13 | 288.72 | 2,774,026 | +0.79(+0.27%) |
Nov 02, 2021 | 286.61 | 288.50 | 285.22 | 287.93 | 3,838,325 | +1.69(+0.59%) |