Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 226.49 | 236.83 | 236.54 | 1,078,384 | +11.80(+5.25%) | |
Jan 28, 2022 | 218.95 | 225.12 | 212.51 | 224.74 | 952,494 | +10.16(+4.73%) |
Jan 27, 2022 | 219.91 | 224.54 | 212.49 | 214.58 | 1,219,829 | -2.58(-1.19%) |
Jan 26, 2022 | 226.83 | 229.65 | 214.97 | 217.16 | 1,416,823 | -4.16(-1.88%) |
Jan 25, 2022 | 222.98 | 226.26 | 220.11 | 221.32 | 1,623,788 | -6.04(-2.66%) |
Jan 24, 2022 | 214.75 | 227.85 | 214.75 | 227.36 | 1,684,093 | +5.28(+2.38%) |
Jan 21, 2022 | 220.82 | 227.96 | 219.21 | 222.08 | 1,588,454 | -0.60(-0.27%) |
Jan 20, 2022 | 222.54 | 230.99 | 222.01 | 222.68 | 1,328,910 | +2.55(+1.16%) |
Jan 19, 2022 | 219.18 | 224.00 | 216.75 | 220.13 | 1,026,963 | +1.86(+0.85%) |
Jan 18, 2022 | 220.00 | 223.46 | 216.61 | 218.27 | 1,062,453 | -5.58(-2.49%) |
Jan 14, 2022 | 223.85 | 0 | -3.30(-1.45%) | |||
Jan 13, 2022 | 239.75 | 241.93 | 227.12 | 227.15 | 783,262 | -12.55(-5.24%) |
Jan 12, 2022 | 240.52 | 244.83 | 235.89 | 239.70 | 848,689 | -0.34(-0.14%) |
Jan 11, 2022 | 239.26 | 241.88 | 235.40 | 240.04 | 633,506 | +0.18(+0.08%) |
Jan 10, 2022 | 225.51 | 240.30 | 223.91 | 239.86 | 1,772,648 | +8.39(+3.62%) |
Jan 07, 2022 | 235.89 | 242.46 | 231.09 | 231.47 | 1,277,449 | -10.20(-4.22%) |
Jan 06, 2022 | 243.59 | 249.46 | 238.59 | 241.67 | 1,285,805 | +0.10(+0.04%) |
Jan 05, 2022 | 252.40 | 255.63 | 241.40 | 241.57 | 1,253,097 | -13.45(-5.27%) |
Jan 04, 2022 | 256.11 | 256.87 | 246.10 | 255.02 | 1,287,459 | -1.29(-0.50%) |
Jan 03, 2022 | 256.39 | 257.68 | 250.78 | 256.31 | 661,760 | +0.83(+0.32%) |
Dec 31, 2021 | 259.05 | 260.37 | 255.40 | 255.48 | 476,005 | -4.53(-1.74%) |
Dec 30, 2021 | 260.10 | 263.55 | 259.63 | 260.01 | 331,080 | +1.14(+0.44%) |
Dec 29, 2021 | 257.32 | 259.65 | 256.22 | 258.87 | 479,451 | +0.46(+0.18%) |
Dec 28, 2021 | 264.36 | 264.36 | 258.09 | 258.41 | 443,062 | -4.45(-1.69%) |
Dec 27, 2021 | 260.00 | 263.60 | 259.28 | 262.86 | 427,259 | +2.25(+0.86%) |
Dec 23, 2021 | 262.98 | 263.87 | 258.58 | 260.61 | 485,057 | -0.64(-0.24%) |
Dec 22, 2021 | 263.45 | 266.72 | 259.70 | 261.25 | 578,104 | -2.20(-0.84%) |
Dec 21, 2021 | 253.74 | 264.04 | 253.34 | 263.45 | 944,085 | +12.73(+5.08%) |
Dec 20, 2021 | 252.85 | 255.59 | 249.75 | 250.72 | 898,099 | -6.21(-2.42%) |
Dec 17, 2021 | 254.25 | 260.60 | 252.94 | 256.93 | 1,780,107 | +2.70(+1.06%) |
Dec 16, 2021 | 253.51 | 262.94 | 252.30 | 254.23 | 1,221,775 | -9.24(-3.51%) |
Dec 15, 2021 | 262.44 | 265.38 | 256.96 | 263.47 | 1,131,688 | +1.47(+0.56%) |
Dec 14, 2021 | 265.56 | 268.80 | 258.50 | 262.00 | 1,173,602 | -4.83(-1.81%) |
Dec 13, 2021 | 266.15 | 271.45 | 265.66 | 266.83 | 892,194 | +1.04(+0.39%) |
Dec 10, 2021 | 267.83 | 272.00 | 262.65 | 265.79 | 1,438,412 | -1.54(-0.58%) |
Dec 09, 2021 | 272.90 | 274.29 | 266.76 | 267.33 | 1,036,603 | -5.49(-2.01%) |
Dec 08, 2021 | 269.41 | 273.09 | 266.99 | 272.82 | 860,405 | +2.84(+1.05%) |
Dec 07, 2021 | 270.37 | 273.49 | 266.10 | 269.98 | 1,433,277 | +7.61(+2.90%) |
Dec 06, 2021 | 249.34 | 263.75 | 249.21 | 262.37 | 1,654,941 | +12.88(+5.16%) |
Dec 03, 2021 | 261.96 | 264.00 | 247.03 | 249.49 | 1,807,191 | -12.92(-4.92%) |
Dec 02, 2021 | 245.62 | 263.19 | 243.70 | 262.41 | 3,195,958 | -9.71(-3.57%) |
Dec 01, 2021 | 286.43 | 287.50 | 271.28 | 272.12 | 1,434,251 | -10.46(-3.70%) |
Nov 30, 2021 | 295.28 | 296.66 | 280.04 | 282.58 | 1,782,641 | -11.51(-3.91%) |
Nov 29, 2021 | 291.76 | 296.00 | 289.71 | 294.09 | 1,085,454 | +4.51(+1.56%) |
Nov 26, 2021 | 292.92 | 297.93 | 288.40 | 289.58 | 399,018 | -1.42(-0.49%) |
Nov 24, 2021 | 287.28 | 292.73 | 282.31 | 291.00 | 1,054,507 | +2.58(+0.89%) |
Nov 23, 2021 | 288.82 | 290.71 | 282.00 | 288.42 | 1,056,978 | -3.63(-1.24%) |
Nov 22, 2021 | 305.28 | 305.28 | 291.94 | 292.05 | 1,053,301 | -13.09(-4.29%) |
Nov 19, 2021 | 307.90 | 310.75 | 304.46 | 305.14 | 457,183 | -2.27(-0.74%) |
Nov 18, 2021 | 316.88 | 308.86 | 307.31 | 307.41 | 544,841 | -7.74(-2.46%) |
Nov 17, 2021 | 321.07 | 321.07 | 313.69 | 315.15 | 282,383 | -4.71(-1.47%) |
Nov 16, 2021 | 314.34 | 320.08 | 314.31 | 319.86 | 427,295 | +4.32(+1.37%) |
Nov 15, 2021 | 317.07 | 319.34 | 315.09 | 315.54 | 252,388 | -2.13(-0.67%) |
Nov 12, 2021 | 316.46 | 319.55 | 314.34 | 317.67 | 331,577 | +4.74(+1.51%) |
Nov 11, 2021 | 314.94 | 315.68 | 312.31 | 312.93 | 217,910 | -0.85(-0.27%) |
Nov 10, 2021 | 316.92 | 313.78 | 373,058 | -6.31(-1.97%) | ||
Nov 09, 2021 | 320.09 | 322.52 | 318.65 | 320.09 | 283,444 | -0.36(-0.11%) |
Nov 08, 2021 | 319.39 | 322.52 | 316.70 | 320.45 | 428,399 | +1.63(+0.51%) |
Nov 05, 2021 | 317.72 | 323.46 | 315.79 | 318.82 | 392,319 | -1.19(-0.37%) |
Nov 04, 2021 | 319.00 | 321.87 | 317.58 | 320.01 | 388,381 | +1.85(+0.58%) |
Nov 03, 2021 | 316.20 | 318.55 | 311.71 | 318.16 | 285,605 | +2.13(+0.67%) |
Nov 02, 2021 | 315.86 | 316.16 | 312.01 | 316.03 | 434,249 | +1.22(+0.39%) |