Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 287.50 | 294.53 | 293.89 | 651,954 | +6.29(+2.19%) | |
Jan 28, 2022 | 277.60 | 287.78 | 272.76 | 287.60 | 429,859 | +10.42(+3.76%) |
Jan 27, 2022 | 281.98 | 287.23 | 276.81 | 277.18 | 431,946 | -1.64(-0.59%) |
Jan 26, 2022 | 281.74 | 290.07 | 277.06 | 278.82 | 622,605 | +1.22(+0.44%) |
Jan 25, 2022 | 280.55 | 283.95 | 274.81 | 277.60 | 722,110 | -9.43(-3.29%) |
Jan 24, 2022 | 269.89 | 287.86 | 267.66 | 287.03 | 913,541 | +11.95(+4.34%) |
Jan 21, 2022 | 279.71 | 285.38 | 274.85 | 275.08 | 486,754 | -3.65(-1.31%) |
Jan 20, 2022 | 283.12 | 289.44 | 278.30 | 278.73 | 387,159 | -1.32(-0.47%) |
Jan 19, 2022 | 281.45 | 286.53 | 279.75 | 280.05 | 435,884 | +2.00(+0.72%) |
Jan 18, 2022 | 279.94 | 282.46 | 277.75 | 278.05 | 717,235 | -7.96(-2.78%) |
Jan 14, 2022 | 286.01 | 0 | -5.22(-1.79%) | |||
Jan 13, 2022 | 301.72 | 303.17 | 290.66 | 291.23 | 326,956 | -10.46(-3.47%) |
Jan 12, 2022 | 300.59 | 305.83 | 299.78 | 301.69 | 387,629 | +4.01(+1.35%) |
Jan 11, 2022 | 294.28 | 299.25 | 288.20 | 297.68 | 559,462 | +3.99(+1.36%) |
Jan 10, 2022 | 293.62 | 293.97 | 288.12 | 293.69 | 674,087 | -5.70(-1.90%) |
Jan 07, 2022 | 304.95 | 306.25 | 299.00 | 299.39 | 371,498 | -6.84(-2.23%) |
Jan 06, 2022 | 303.00 | 308.83 | 300.30 | 306.23 | 391,861 | +3.02(+1.00%) |
Jan 05, 2022 | 320.77 | 320.86 | 303.19 | 303.21 | 432,717 | -20.20(-6.25%) |
Jan 04, 2022 | 322.93 | 324.99 | 318.83 | 323.41 | 313,639 | +1.45(+0.45%) |
Jan 03, 2022 | 334.53 | 334.53 | 319.98 | 321.96 | 385,545 | -12.36(-3.70%) |
Dec 31, 2021 | 332.00 | 336.40 | 330.98 | 334.32 | 216,956 | +1.52(+0.46%) |
Dec 30, 2021 | 336.87 | 337.90 | 332.69 | 332.80 | 158,703 | -3.50(-1.04%) |
Dec 29, 2021 | 332.80 | 337.49 | 331.80 | 336.30 | 136,039 | +3.46(+1.04%) |
Dec 28, 2021 | 336.94 | 337.64 | 331.35 | 332.84 | 158,116 | -2.74(-0.82%) |
Dec 27, 2021 | 328.04 | 335.60 | 325.34 | 335.58 | 201,326 | +10.05(+3.09%) |
Dec 23, 2021 | 324.77 | 328.96 | 324.70 | 325.53 | 232,021 | +0.87(+0.27%) |
Dec 22, 2021 | 317.25 | 324.82 | 316.35 | 324.66 | 238,917 | +8.42(+2.66%) |
Dec 21, 2021 | 311.77 | 316.31 | 306.78 | 316.24 | 369,126 | +7.53(+2.44%) |
Dec 20, 2021 | 312.24 | 312.31 | 302.55 | 308.71 | 579,502 | -11.36(-3.55%) |
Dec 17, 2021 | 321.70 | 324.75 | 315.14 | 320.07 | 1,103,506 | -6.53(-2.00%) |
Dec 16, 2021 | 328.16 | 333.91 | 323.43 | 326.60 | 540,329 | -0.89(-0.27%) |
Dec 15, 2021 | 314.27 | 328.36 | 311.80 | 327.49 | 483,901 | +13.50(+4.30%) |
Dec 14, 2021 | 315.80 | 316.69 | 307.08 | 313.99 | 369,966 | -6.45(-2.01%) |
Dec 13, 2021 | 321.98 | 323.82 | 317.92 | 320.44 | 432,758 | -1.55(-0.48%) |
Dec 10, 2021 | 313.18 | 322.66 | 311.83 | 321.99 | 440,335 | +10.83(+3.48%) |
Dec 09, 2021 | 318.21 | 318.21 | 310.88 | 311.16 | 252,830 | -7.88(-2.47%) |
Dec 08, 2021 | 317.09 | 322.88 | 315.22 | 319.04 | 398,167 | +3.03(+0.96%) |
Dec 07, 2021 | 313.40 | 319.08 | 312.22 | 316.01 | 550,942 | +8.59(+2.79%) |
Dec 06, 2021 | 308.47 | 310.53 | 303.73 | 307.42 | 319,433 | -1.98(-0.64%) |
Dec 03, 2021 | 321.07 | 321.07 | 305.60 | 309.40 | 331,837 | -9.11(-2.86%) |
Dec 02, 2021 | 306.00 | 320.54 | 305.41 | 318.51 | 492,303 | +11.98(+3.91%) |
Dec 01, 2021 | 316.09 | 317.89 | 306.53 | 306.53 | 531,007 | -5.72(-1.83%) |
Nov 30, 2021 | 324.99 | 326.79 | 310.59 | 312.25 | 1,112,207 | -12.75(-3.92%) |
Nov 29, 2021 | 324.52 | 327.30 | 323.71 | 325.00 | 522,123 | +3.78(+1.18%) |
Nov 26, 2021 | 322.92 | 329.81 | 319.42 | 321.22 | 325,460 | -4.89(-1.50%) |
Nov 24, 2021 | 321.61 | 326.14 | 319.58 | 326.11 | 691,252 | +2.11(+0.65%) |
Nov 23, 2021 | 321.42 | 328.94 | 319.88 | 324.00 | 410,736 | +2.17(+0.67%) |
Nov 22, 2021 | 334.53 | 337.14 | 321.71 | 321.83 | 410,887 | -12.72(-3.80%) |
Nov 19, 2021 | 338.16 | 341.64 | 334.43 | 334.55 | 472,494 | -0.56(-0.17%) |
Nov 18, 2021 | 336.74 | 338.70 | 334.85 | 335.11 | 296,879 | +0.09(+0.03%) |
Nov 17, 2021 | 333.45 | 338.11 | 331.29 | 335.02 | 271,160 | +2.40(+0.72%) |
Nov 16, 2021 | 333.58 | 340.15 | 331.80 | 332.62 | 378,826 | -1.04(-0.31%) |
Nov 15, 2021 | 332.66 | 335.20 | 331.21 | 333.66 | 185,055 | +1.62(+0.49%) |
Nov 12, 2021 | 330.62 | 334.39 | 329.45 | 332.04 | 214,899 | +2.46(+0.75%) |
Nov 11, 2021 | 330.88 | 334.63 | 327.51 | 329.58 | 440,581 | +0.05(+0.02%) |
Nov 10, 2021 | 337.00 | 329.53 | 285,601 | -9.81(-2.89%) | ||
Nov 09, 2021 | 334.35 | 339.59 | 332.78 | 339.34 | 420,371 | +5.49(+1.64%) |
Nov 08, 2021 | 334.40 | 335.58 | 330.71 | 333.85 | 342,535 | +2.39(+0.72%) |
Nov 05, 2021 | 332.37 | 336.15 | 326.73 | 331.46 | 385,752 | +0.75(+0.23%) |
Nov 04, 2021 | 327.53 | 335.81 | 327.53 | 330.71 | 528,099 | +5.09(+1.56%) |
Nov 03, 2021 | 336.69 | 336.85 | 319.10 | 325.62 | 746,952 | -14.07(-4.14%) |
Nov 02, 2021 | 362.82 | 369.00 | 330.33 | 339.69 | 1,384,193 | +11.29(+3.44%) |