Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 278.77 | 286.73 | 286.55 | 1,317,691 | +8.70(+3.13%) | |
Jan 28, 2022 | 270.53 | 277.86 | 266.34 | 277.85 | 1,242,986 | +9.85(+3.67%) |
Jan 27, 2022 | 274.47 | 275.88 | 267.35 | 268.00 | 1,533,107 | -2.56(-0.95%) |
Jan 26, 2022 | 277.27 | 279.80 | 267.30 | 270.56 | 2,738,112 | -0.33(-0.12%) |
Jan 25, 2022 | 272.61 | 274.87 | 268.08 | 270.89 | 1,791,139 | -6.69(-2.41%) |
Jan 24, 2022 | 270.08 | 277.87 | 261.62 | 277.59 | 2,977,856 | +2.00(+0.73%) |
Jan 21, 2022 | 281.52 | 283.80 | 275.51 | 275.59 | 1,938,728 | -7.70(-2.72%) |
Jan 20, 2022 | 289.49 | 293.00 | 282.97 | 283.29 | 1,120,369 | -3.76(-1.31%) |
Jan 19, 2022 | 291.46 | 293.60 | 286.73 | 287.04 | 1,567,524 | -2.73(-0.94%) |
Jan 18, 2022 | 292.29 | 293.86 | 289.31 | 289.77 | 1,207,310 | -7.08(-2.38%) |
Jan 14, 2022 | 296.85 | 0 | +0.65(+0.22%) | |||
Jan 13, 2022 | 305.46 | 305.75 | 295.65 | 296.20 | 1,113,860 | -8.02(-2.64%) |
Jan 12, 2022 | 304.83 | 306.88 | 302.87 | 304.22 | 1,862,306 | +1.08(+0.36%) |
Jan 11, 2022 | 298.65 | 303.16 | 296.86 | 303.14 | 1,289,466 | +3.87(+1.29%) |
Jan 10, 2022 | 295.88 | 299.52 | 290.43 | 299.26 | 1,877,010 | -0.61(-0.20%) |
Jan 07, 2022 | 303.11 | 304.50 | 298.65 | 299.88 | 1,286,187 | -3.30(-1.09%) |
Jan 06, 2022 | 302.48 | 305.82 | 300.09 | 303.18 | 1,410,980 | -0.66(-0.22%) |
Jan 05, 2022 | 312.95 | 313.19 | 303.84 | 303.84 | 1,379,532 | -10.80(-3.43%) |
Jan 04, 2022 | 318.80 | 318.91 | 311.89 | 314.64 | 1,260,579 | -3.85(-1.21%) |
Jan 03, 2022 | 317.53 | 318.92 | 315.31 | 318.49 | 967,528 | +2.16(+0.68%) |
Dec 31, 2021 | 317.91 | 318.65 | 316.23 | 316.33 | 639,195 | -1.56(-0.49%) |
Dec 30, 2021 | 318.84 | 320.62 | 317.85 | 317.89 | 613,789 | -1.26(-0.40%) |
Dec 29, 2021 | 319.23 | 320.06 | 317.26 | 319.15 | 652,773 | +0.12(+0.04%) |
Dec 28, 2021 | 321.11 | 321.27 | 318.44 | 319.03 | 633,035 | -1.43(-0.45%) |
Dec 27, 2021 | 316.54 | 320.53 | 316.54 | 320.46 | 688,212 | +4.93(+1.56%) |
Dec 23, 2021 | 313.75 | 316.68 | 313.40 | 315.53 | 635,792 | +2.47(+0.79%) |
Dec 22, 2021 | 309.22 | 313.58 | 309.07 | 313.06 | 719,997 | +3.50(+1.13%) |
Dec 21, 2021 | 304.77 | 309.64 | 302.52 | 309.57 | 1,020,233 | +7.34(+2.43%) |
Dec 20, 2021 | 301.65 | 303.01 | 299.86 | 302.22 | 992,603 | -3.69(-1.21%) |
Dec 17, 2021 | 304.15 | 308.69 | 302.75 | 305.92 | 732,728 | -0.95(-0.31%) |
Dec 16, 2021 | 315.30 | 315.70 | 305.50 | 306.87 | 1,649,271 | -7.09(-2.26%) |
Dec 15, 2021 | 307.74 | 314.38 | 304.53 | 313.96 | 1,389,440 | +6.02(+1.96%) |
Dec 14, 2021 | 308.54 | 310.15 | 304.64 | 307.93 | 799,522 | -4.07(-1.30%) |
Dec 13, 2021 | 315.96 | 316.29 | 311.85 | 312.00 | 714,395 | -4.29(-1.36%) |
Dec 10, 2021 | 314.58 | 316.30 | 312.81 | 316.29 | 570,760 | +2.86(+0.91%) |
Dec 09, 2021 | 316.81 | 317.93 | 313.31 | 313.43 | 668,243 | -4.18(-1.32%) |
Dec 08, 2021 | 315.67 | 317.71 | 313.95 | 317.61 | 893,333 | +2.39(+0.76%) |
Dec 07, 2021 | 311.70 | 315.58 | 311.56 | 315.22 | 852,106 | +8.96(+2.92%) |
Dec 06, 2021 | 303.91 | 307.14 | 300.55 | 306.26 | 1,041,324 | +3.37(+1.11%) |
Dec 03, 2021 | 309.54 | 310.32 | 299.66 | 302.89 | 1,485,698 | -5.44(-1.77%) |
Dec 02, 2021 | 304.15 | 309.68 | 303.50 | 308.34 | 1,033,773 | +3.56(+1.17%) |
Dec 01, 2021 | 314.68 | 315.67 | 304.59 | 304.77 | 1,037,267 | -6.65(-2.14%) |
Nov 30, 2021 | 314.70 | 316.72 | 309.75 | 311.43 | 955,440 | -4.44(-1.41%) |
Nov 29, 2021 | 313.79 | 316.80 | 312.79 | 315.87 | 909,832 | +5.80(+1.87%) |
Nov 26, 2021 | 313.44 | 314.84 | 308.99 | 310.07 | 766,044 | -6.45(-2.04%) |
Nov 24, 2021 | 312.85 | 316.55 | 311.11 | 316.52 | 612,830 | +2.01(+0.64%) |
Nov 23, 2021 | 314.83 | 316.59 | 310.97 | 314.51 | 1,263,543 | -1.79(-0.57%) |
Nov 22, 2021 | 321.92 | 323.37 | 316.08 | 316.30 | 883,281 | -4.26(-1.33%) |
Nov 19, 2021 | 320.41 | 322.06 | 319.67 | 320.56 | 1,037,714 | +1.09(+0.34%) |
Nov 18, 2021 | 318.43 | 319.65 | 316.50 | 319.47 | 959,491 | +2.49(+0.79%) |
Nov 17, 2021 | 317.78 | 318.43 | 316.58 | 316.98 | 7,204,166 | -0.57(-0.18%) |
Nov 16, 2021 | 314.50 | 318.07 | 314.29 | 317.55 | 747,996 | +2.94(+0.94%) |
Nov 15, 2021 | 315.47 | 316.12 | 313.32 | 314.61 | 684,499 | -0.16(-0.05%) |
Nov 12, 2021 | 311.82 | 314.98 | 310.96 | 314.76 | 565,444 | +3.91(+1.26%) |
Nov 11, 2021 | 312.45 | 312.68 | 310.72 | 310.86 | 505,686 | +0.43(+0.14%) |
Nov 10, 2021 | 313.21 | 310.42 | 722,220 | -4.94(-1.57%) | ||
Nov 09, 2021 | 317.71 | 317.90 | 314.19 | 315.36 | 618,303 | -1.60(-0.50%) |
Nov 08, 2021 | 317.57 | 317.71 | 316.38 | 316.96 | 626,663 | +0.52(+0.16%) |
Nov 05, 2021 | 317.32 | 318.16 | 315.12 | 316.44 | 745,082 | +0.50(+0.16%) |
Nov 04, 2021 | 313.31 | 316.36 | 312.81 | 315.94 | 967,716 | +3.55(+1.14%) |
Nov 03, 2021 | 310.52 | 312.77 | 309.10 | 312.38 | 693,301 | +2.10(+0.68%) |
Nov 02, 2021 | 309.23 | 310.72 | 309.08 | 310.29 | 663,868 | +0.92(+0.30%) |