Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 284.95 | 293.29 | 292.33 | 1,128,280 | +5.98(+2.09%) | |
Jan 28, 2022 | 288.95 | 289.14 | 276.03 | 286.36 | 960,424 | -5.40(-1.85%) |
Jan 27, 2022 | 288.20 | 304.94 | 287.10 | 291.75 | 1,094,413 | +4.73(+1.65%) |
Jan 26, 2022 | 292.58 | 295.68 | 284.47 | 287.03 | 967,486 | +0.25(+0.09%) |
Jan 25, 2022 | 283.11 | 290.11 | 277.76 | 286.78 | 645,679 | -2.33(-0.81%) |
Jan 24, 2022 | 279.43 | 289.74 | 272.64 | 289.11 | 874,000 | +1.52(+0.53%) |
Jan 21, 2022 | 295.78 | 295.78 | 286.81 | 287.60 | 915,795 | -9.63(-3.24%) |
Jan 20, 2022 | 301.08 | 306.02 | 296.80 | 297.22 | 420,175 | -2.33(-0.78%) |
Jan 19, 2022 | 308.85 | 308.85 | 298.57 | 299.56 | 636,848 | -7.08(-2.31%) |
Jan 18, 2022 | 311.57 | 311.78 | 303.28 | 306.63 | 536,452 | -9.01(-2.85%) |
Jan 14, 2022 | 315.65 | 0 | +1.21(+0.38%) | |||
Jan 13, 2022 | 315.94 | 319.29 | 313.44 | 314.44 | 520,822 | -0.85(-0.27%) |
Jan 12, 2022 | 313.98 | 317.41 | 311.94 | 315.28 | 471,886 | +2.08(+0.67%) |
Jan 11, 2022 | 307.30 | 313.61 | 304.22 | 313.20 | 508,252 | +7.09(+2.32%) |
Jan 10, 2022 | 308.36 | 308.36 | 299.84 | 306.11 | 677,776 | -0.65(-0.21%) |
Jan 07, 2022 | 306.89 | 307.60 | 303.82 | 306.76 | 611,380 | +0.12(+0.04%) |
Jan 06, 2022 | 305.19 | 307.48 | 301.70 | 306.63 | 533,818 | +4.09(+1.35%) |
Jan 05, 2022 | 310.48 | 310.62 | 302.13 | 302.54 | 766,313 | -3.02(-0.99%) |
Jan 04, 2022 | 296.39 | 306.89 | 294.18 | 305.56 | 853,095 | +13.28(+4.54%) |
Jan 03, 2022 | 291.73 | 294.28 | 290.51 | 292.28 | 406,473 | +2.50(+0.86%) |
Dec 31, 2021 | 289.23 | 291.85 | 289.23 | 289.79 | 294,154 | -0.30(-0.10%) |
Dec 30, 2021 | 294.24 | 295.50 | 289.75 | 290.08 | 261,660 | -3.30(-1.13%) |
Dec 29, 2021 | 293.66 | 296.39 | 292.35 | 293.39 | 347,522 | -0.25(-0.09%) |
Dec 28, 2021 | 293.37 | 297.80 | 293.36 | 293.64 | 569,803 | -1.65(-0.56%) |
Dec 27, 2021 | 292.47 | 295.63 | 290.82 | 295.29 | 346,107 | +4.91(+1.69%) |
Dec 23, 2021 | 288.04 | 292.16 | 288.04 | 290.38 | 360,101 | +3.45(+1.20%) |
Dec 22, 2021 | 283.20 | 287.86 | 282.42 | 286.93 | 387,182 | +4.02(+1.42%) |
Dec 21, 2021 | 276.48 | 283.99 | 276.38 | 282.91 | 564,018 | +10.26(+3.76%) |
Dec 20, 2021 | 279.02 | 279.02 | 267.71 | 272.65 | 638,824 | -10.38(-3.67%) |
Dec 17, 2021 | 287.11 | 287.91 | 280.70 | 283.03 | 1,586,977 | -5.38(-1.87%) |
Dec 16, 2021 | 290.42 | 293.48 | 286.98 | 288.41 | 634,484 | +1.91(+0.67%) |
Dec 15, 2021 | 281.93 | 286.56 | 278.72 | 286.50 | 567,976 | +5.76(+2.05%) |
Dec 14, 2021 | 280.52 | 284.47 | 279.74 | 280.74 | 874,802 | -0.58(-0.20%) |
Dec 13, 2021 | 285.67 | 285.67 | 279.82 | 281.31 | 613,920 | -4.77(-1.67%) |
Dec 10, 2021 | 287.70 | 288.13 | 281.82 | 286.09 | 663,559 | +0.44(+0.15%) |
Dec 09, 2021 | 287.06 | 288.41 | 284.82 | 285.64 | 463,891 | -3.10(-1.07%) |
Dec 08, 2021 | 289.20 | 292.40 | 287.00 | 288.75 | 570,743 | -0.96(-0.33%) |
Dec 07, 2021 | 286.81 | 291.23 | 286.21 | 289.71 | 487,332 | +7.63(+2.70%) |
Dec 06, 2021 | 282.27 | 284.64 | 279.47 | 282.08 | 616,139 | +3.30(+1.19%) |
Dec 03, 2021 | 285.50 | 285.86 | 275.11 | 278.78 | 682,860 | -5.36(-1.89%) |
Dec 02, 2021 | 276.38 | 285.58 | 274.93 | 284.14 | 571,456 | +10.41(+3.80%) |
Dec 01, 2021 | 284.78 | 287.57 | 273.51 | 273.72 | 861,023 | -4.48(-1.61%) |
Nov 30, 2021 | 277.64 | 279.42 | 274.07 | 278.20 | 2,762,803 | -3.95(-1.40%) |
Nov 29, 2021 | 285.93 | 285.93 | 277.06 | 282.15 | 597,518 | +1.89(+0.68%) |
Nov 26, 2021 | 280.27 | 283.36 | 274.27 | 280.26 | 519,633 | -10.30(-3.54%) |
Nov 24, 2021 | 289.66 | 291.81 | 287.40 | 290.55 | 452,963 | -1.45(-0.50%) |
Nov 23, 2021 | 289.49 | 292.63 | 287.92 | 292.00 | 534,663 | +2.56(+0.88%) |
Nov 22, 2021 | 291.28 | 294.35 | 287.30 | 289.45 | 603,760 | +1.69(+0.59%) |
Nov 19, 2021 | 288.24 | 290.05 | 283.47 | 287.76 | 813,034 | -3.48(-1.19%) |
Nov 18, 2021 | 292.13 | 291.88 | 290.75 | 291.24 | 431,803 | +0.73(+0.25%) |
Nov 17, 2021 | 295.88 | 296.40 | 289.71 | 290.51 | 588,069 | -6.02(-2.03%) |
Nov 16, 2021 | 295.95 | 299.86 | 293.57 | 296.53 | 440,050 | +0.96(+0.32%) |
Nov 15, 2021 | 296.69 | 298.32 | 294.75 | 295.57 | 392,307 | -0.82(-0.28%) |
Nov 12, 2021 | 293.94 | 296.89 | 292.23 | 296.38 | 341,581 | +2.32(+0.79%) |
Nov 11, 2021 | 292.37 | 295.99 | 291.59 | 294.06 | 360,205 | +1.23(+0.42%) |
Nov 10, 2021 | 291.54 | 292.83 | 411,904 | -0.35(-0.12%) | ||
Nov 09, 2021 | 293.11 | 294.81 | 290.64 | 293.19 | 517,018 | -1.66(-0.56%) |
Nov 08, 2021 | 295.06 | 296.93 | 293.70 | 294.85 | 411,419 | +1.62(+0.55%) |
Nov 05, 2021 | 296.16 | 298.05 | 292.88 | 293.23 | 419,342 | -0.31(-0.10%) |
Nov 04, 2021 | 296.41 | 296.68 | 290.68 | 293.53 | 459,330 | -3.40(-1.14%) |
Nov 03, 2021 | 292.72 | 297.83 | 292.72 | 296.93 | 404,136 | +2.27(+0.77%) |
Nov 02, 2021 | 292.87 | 296.69 | 292.64 | 294.66 | 597,655 | +2.01(+0.69%) |