Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 294.04 | 305.89 | 305.30 | 357,621 | +10.18(+3.45%) | |
Jan 28, 2022 | 291.82 | 295.40 | 286.45 | 295.13 | 241,293 | +4.22(+1.45%) |
Jan 27, 2022 | 297.56 | 299.25 | 289.89 | 290.90 | 375,918 | -3.13(-1.06%) |
Jan 26, 2022 | 301.48 | 307.26 | 292.06 | 294.03 | 475,345 | -5.59(-1.87%) |
Jan 25, 2022 | 308.78 | 309.62 | 297.20 | 299.62 | 403,074 | -12.67(-4.06%) |
Jan 24, 2022 | 310.82 | 313.87 | 305.51 | 312.29 | 458,536 | -5.82(-1.83%) |
Jan 21, 2022 | 321.54 | 322.39 | 313.53 | 318.11 | 260,907 | -1.61(-0.50%) |
Jan 20, 2022 | 327.58 | 332.57 | 319.20 | 319.71 | 405,046 | -7.90(-2.41%) |
Jan 19, 2022 | 320.76 | 331.37 | 320.76 | 327.62 | 512,395 | +7.05(+2.20%) |
Jan 18, 2022 | 317.08 | 322.62 | 313.95 | 320.57 | 546,694 | -0.05(-0.02%) |
Jan 14, 2022 | 320.62 | 0 | -4.05(-1.25%) | |||
Jan 13, 2022 | 328.97 | 330.62 | 323.41 | 324.66 | 280,870 | -4.72(-1.43%) |
Jan 12, 2022 | 324.74 | 332.46 | 324.23 | 329.39 | 381,230 | +4.39(+1.35%) |
Jan 11, 2022 | 319.41 | 325.92 | 317.04 | 325.00 | 325,167 | +6.57(+2.06%) |
Jan 10, 2022 | 310.97 | 319.14 | 304.73 | 318.42 | 591,396 | +6.99(+2.24%) |
Jan 07, 2022 | 317.29 | 319.88 | 307.64 | 311.44 | 429,994 | -10.28(-3.19%) |
Jan 06, 2022 | 322.76 | 328.93 | 321.24 | 321.71 | 292,433 | -1.75(-0.54%) |
Jan 05, 2022 | 331.92 | 335.06 | 323.46 | 323.46 | 256,609 | -5.82(-1.77%) |
Jan 04, 2022 | 325.81 | 331.23 | 325.67 | 329.28 | 301,559 | -0.18(-0.05%) |
Jan 03, 2022 | 323.31 | 332.57 | 322.85 | 329.46 | 410,002 | +6.15(+1.90%) |
Dec 31, 2021 | 325.83 | 330.06 | 323.19 | 323.31 | 170,975 | -2.37(-0.73%) |
Dec 30, 2021 | 326.99 | 330.45 | 325.14 | 325.68 | 142,204 | -2.76(-0.84%) |
Dec 29, 2021 | 326.18 | 330.69 | 325.54 | 328.43 | 293,830 | +3.60(+1.11%) |
Dec 28, 2021 | 326.24 | 328.36 | 323.21 | 324.83 | 236,780 | -1.11(-0.34%) |
Dec 27, 2021 | 322.89 | 326.20 | 320.56 | 325.94 | 133,652 | +3.72(+1.15%) |
Dec 23, 2021 | 324.29 | 324.54 | 320.43 | 322.22 | 232,320 | -0.80(-0.25%) |
Dec 22, 2021 | 317.52 | 323.16 | 315.90 | 323.02 | 434,367 | +6.58(+2.08%) |
Dec 21, 2021 | 310.91 | 319.08 | 309.29 | 316.44 | 264,737 | +8.96(+2.91%) |
Dec 20, 2021 | 311.78 | 312.87 | 306.28 | 307.48 | 567,490 | -8.96(-2.83%) |
Dec 17, 2021 | 312.97 | 320.80 | 309.09 | 316.44 | 602,230 | +3.44(+1.10%) |
Dec 16, 2021 | 315.52 | 319.91 | 311.88 | 312.99 | 457,541 | -1.01(-0.32%) |
Dec 15, 2021 | 311.00 | 315.12 | 308.27 | 314.00 | 401,947 | +1.23(+0.39%) |
Dec 14, 2021 | 313.44 | 318.02 | 312.75 | 312.77 | 374,218 | -2.93(-0.93%) |
Dec 13, 2021 | 312.60 | 319.89 | 309.88 | 315.71 | 503,849 | -0.52(-0.17%) |
Dec 10, 2021 | 315.94 | 317.07 | 311.48 | 316.23 | 348,165 | +0.93(+0.29%) |
Dec 09, 2021 | 316.17 | 320.66 | 315.30 | 315.30 | 298,637 | -2.88(-0.91%) |
Dec 08, 2021 | 316.78 | 320.53 | 316.43 | 318.19 | 330,541 | +1.45(+0.46%) |
Dec 07, 2021 | 318.44 | 324.21 | 316.64 | 316.74 | 482,170 | +1.37(+0.43%) |
Dec 06, 2021 | 304.50 | 319.56 | 303.89 | 315.37 | 584,779 | +14.96(+4.98%) |
Dec 03, 2021 | 297.15 | 301.50 | 292.75 | 300.41 | 574,155 | +6.81(+2.32%) |
Dec 02, 2021 | 285.49 | 297.78 | 285.49 | 293.60 | 519,278 | +8.68(+3.05%) |
Dec 01, 2021 | 297.17 | 298.21 | 284.73 | 284.92 | 560,368 | -7.81(-2.67%) |
Nov 30, 2021 | 301.14 | 303.72 | 292.59 | 292.74 | 647,927 | -11.35(-3.73%) |
Nov 29, 2021 | 304.36 | 307.44 | 299.79 | 304.08 | 402,958 | +3.74(+1.25%) |
Nov 26, 2021 | 309.66 | 309.66 | 299.77 | 300.34 | 309,331 | -12.42(-3.97%) |
Nov 24, 2021 | 309.85 | 317.12 | 309.66 | 312.76 | 365,867 | +2.44(+0.79%) |
Nov 23, 2021 | 314.91 | 314.91 | 307.75 | 310.32 | 605,539 | -5.86(-1.85%) |
Nov 22, 2021 | 314.97 | 321.74 | 313.61 | 316.18 | 455,841 | +2.37(+0.76%) |
Nov 19, 2021 | 326.81 | 326.81 | 313.18 | 313.81 | 709,573 | -10.98(-3.38%) |
Nov 18, 2021 | 335.88 | 335.88 | 324.68 | 324.79 | 342,739 | -9.38(-2.81%) |
Nov 17, 2021 | 332.97 | 337.08 | 332.97 | 334.17 | 556,720 | -1.17(-0.35%) |
Nov 16, 2021 | 333.04 | 336.74 | 332.32 | 335.34 | 318,656 | +2.53(+0.76%) |
Nov 15, 2021 | 334.63 | 334.63 | 329.98 | 332.81 | 336,608 | -1.95(-0.58%) |
Nov 12, 2021 | 328.87 | 335.99 | 328.87 | 334.76 | 290,440 | +2.17(+0.65%) |
Nov 11, 2021 | 335.02 | 336.33 | 322.90 | 332.60 | 538,132 | -3.62(-1.08%) |
Nov 10, 2021 | 337.53 | 334.90 | 336.21 | 316,592 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.80 | 347.39 | 333.01 | 336.59 | 676,207 | -9.92(-2.86%) |
Nov 08, 2021 | 349.19 | 349.30 | 344.53 | 346.51 | 287,630 | -0.88(-0.25%) |
Nov 05, 2021 | 342.75 | 350.83 | 340.66 | 347.39 | 248,640 | +6.74(+1.98%) |
Nov 04, 2021 | 344.44 | 344.44 | 337.12 | 340.66 | 510,816 | -1.54(-0.45%) |
Nov 03, 2021 | 363.04 | 363.04 | 337.04 | 342.20 | 525,407 | -21.32(-5.86%) |
Nov 02, 2021 | 356.66 | 364.00 | 352.06 | 363.52 | 291,773 | +10.29(+2.91%) |