Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 315.10 | 322.19 | 320.76 | 30,508 | +2.97(+0.93%) | |
Jan 28, 2022 | 316.29 | 319.70 | 310.93 | 317.79 | 35,883 | -0.61(-0.19%) |
Jan 27, 2022 | 320.37 | 321.75 | 315.81 | 318.40 | 29,372 | -0.37(-0.12%) |
Jan 26, 2022 | 321.37 | 324.94 | 317.31 | 318.77 | 30,418 | -2.06(-0.64%) |
Jan 25, 2022 | 319.68 | 323.15 | 314.43 | 320.82 | 24,264 | -1.61(-0.50%) |
Jan 24, 2022 | 317.23 | 323.09 | 312.49 | 322.44 | 32,255 | +3.19(+1.00%) |
Jan 21, 2022 | 326.66 | 326.66 | 318.80 | 319.25 | 21,090 | -6.08(-1.87%) |
Jan 20, 2022 | 334.80 | 334.91 | 323.42 | 325.33 | 18,036 | -7.53(-2.26%) |
Jan 19, 2022 | 332.01 | 334.75 | 326.19 | 332.87 | 17,208 | +3.01(+0.91%) |
Jan 18, 2022 | 331.11 | 332.19 | 325.39 | 329.86 | 27,289 | -2.64(-0.79%) |
Jan 14, 2022 | 332.50 | 0 | -5.06(-1.50%) | |||
Jan 13, 2022 | 335.24 | 340.27 | 335.24 | 337.55 | 20,976 | +3.69(+1.11%) |
Jan 12, 2022 | 339.75 | 342.30 | 333.79 | 333.86 | 25,496 | -4.90(-1.45%) |
Jan 11, 2022 | 334.66 | 338.88 | 332.39 | 338.77 | 34,054 | +2.94(+0.88%) |
Jan 10, 2022 | 326.38 | 336.69 | 326.14 | 335.83 | 52,380 | +10.94(+3.37%) |
Jan 07, 2022 | 325.38 | 326.28 | 319.43 | 324.89 | 39,486 | +0.22(+0.07%) |
Jan 06, 2022 | 326.63 | 331.48 | 324.16 | 324.67 | 25,200 | -0.82(-0.25%) |
Jan 05, 2022 | 331.02 | 331.02 | 322.13 | 325.48 | 51,777 | -4.02(-1.22%) |
Jan 04, 2022 | 327.12 | 332.82 | 326.54 | 329.51 | 37,178 | +4.45(+1.37%) |
Jan 03, 2022 | 325.60 | 328.25 | 322.11 | 325.06 | 41,515 | -0.11(-0.04%) |
Dec 31, 2021 | 328.12 | 332.13 | 324.73 | 325.17 | 30,918 | -4.38(-1.33%) |
Dec 30, 2021 | 333.04 | 335.92 | 328.46 | 329.55 | 23,163 | -4.00(-1.20%) |
Dec 29, 2021 | 329.39 | 334.03 | 329.39 | 333.56 | 24,173 | +2.75(+0.83%) |
Dec 28, 2021 | 329.56 | 331.47 | 327.28 | 330.81 | 23,047 | +2.07(+0.63%) |
Dec 27, 2021 | 326.47 | 328.98 | 325.07 | 328.74 | 24,207 | +3.45(+1.06%) |
Dec 23, 2021 | 323.97 | 327.23 | 323.57 | 325.29 | 29,190 | +2.69(+0.83%) |
Dec 22, 2021 | 321.24 | 322.60 | 318.44 | 322.60 | 23,339 | +2.40(+0.75%) |
Dec 21, 2021 | 321.71 | 323.33 | 316.88 | 320.20 | 32,888 | -0.92(-0.29%) |
Dec 20, 2021 | 322.78 | 322.78 | 315.05 | 321.12 | 53,746 | -4.99(-1.53%) |
Dec 17, 2021 | 324.55 | 327.71 | 321.28 | 326.11 | 155,026 | +2.48(+0.77%) |
Dec 16, 2021 | 320.58 | 327.78 | 319.73 | 323.63 | 47,258 | +2.76(+0.86%) |
Dec 15, 2021 | 308.62 | 320.87 | 307.68 | 320.87 | 47,526 | +11.27(+3.64%) |
Dec 14, 2021 | 312.08 | 315.85 | 309.35 | 309.60 | 61,056 | -2.51(-0.81%) |
Dec 13, 2021 | 309.19 | 313.75 | 308.05 | 312.12 | 1,106,135 | +0.88(+0.28%) |
Dec 10, 2021 | 315.78 | 315.78 | 309.71 | 311.24 | 29,412 | -2.62(-0.84%) |
Dec 09, 2021 | 317.04 | 317.50 | 313.16 | 313.86 | 27,056 | -3.84(-1.21%) |
Dec 08, 2021 | 318.90 | 318.90 | 316.55 | 317.70 | 26,759 | +1.18(+0.37%) |
Dec 07, 2021 | 318.90 | 319.34 | 315.76 | 316.52 | 33,017 | -0.23(-0.07%) |
Dec 06, 2021 | 313.28 | 320.24 | 312.54 | 316.74 | 36,892 | +5.56(+1.79%) |
Dec 03, 2021 | 311.34 | 312.47 | 307.93 | 311.18 | 30,025 | +1.93(+0.63%) |
Dec 02, 2021 | 311.02 | 312.85 | 308.06 | 309.25 | 44,726 | +0.56(+0.18%) |
Dec 01, 2021 | 312.57 | 318.86 | 308.02 | 308.68 | 48,115 | -3.66(-1.17%) |
Nov 30, 2021 | 316.84 | 318.57 | 311.43 | 312.34 | 52,026 | -7.54(-2.36%) |
Nov 29, 2021 | 320.53 | 322.86 | 315.76 | 319.88 | 32,174 | -0.90(-0.28%) |
Nov 26, 2021 | 317.12 | 324.28 | 315.05 | 320.79 | 18,221 | -2.06(-0.64%) |
Nov 24, 2021 | 329.33 | 329.33 | 320.83 | 322.84 | 52,907 | -5.06(-1.54%) |
Nov 23, 2021 | 324.06 | 331.86 | 322.63 | 327.91 | 31,042 | +2.22(+0.68%) |
Nov 22, 2021 | 330.32 | 332.73 | 325.42 | 325.69 | 32,845 | -2.13(-0.65%) |
Nov 19, 2021 | 328.70 | 329.10 | 324.85 | 327.82 | 40,755 | -0.63(-0.19%) |
Nov 18, 2021 | 331.86 | 329.38 | 327.86 | 328.45 | 30,491 | -3.56(-1.07%) |
Nov 17, 2021 | 323.30 | 332.94 | 320.15 | 332.02 | 44,652 | +8.72(+2.70%) |
Nov 16, 2021 | 322.24 | 324.42 | 317.79 | 323.30 | 44,305 | +1.69(+0.52%) |
Nov 15, 2021 | 323.15 | 323.15 | 318.72 | 321.61 | 22,197 | -1.55(-0.48%) |
Nov 12, 2021 | 319.89 | 324.50 | 319.89 | 323.15 | 28,268 | +2.03(+0.63%) |
Nov 11, 2021 | 318.06 | 323.41 | 315.97 | 321.13 | 27,608 | +1.88(+0.59%) |
Nov 10, 2021 | 319.36 | 319.24 | 31,894 | +1.23(+0.39%) | ||
Nov 09, 2021 | 316.91 | 320.19 | 316.29 | 318.02 | 24,892 | -0.08(-0.03%) |
Nov 08, 2021 | 318.80 | 321.78 | 317.49 | 318.10 | 29,822 | -0.40(-0.12%) |
Nov 05, 2021 | 312.48 | 319.20 | 312.48 | 318.50 | 30,815 | +6.96(+2.23%) |
Nov 04, 2021 | 321.19 | 322.97 | 311.10 | 311.54 | 28,398 | -7.41(-2.32%) |
Nov 03, 2021 | 317.98 | 320.50 | 314.90 | 318.95 | 33,231 | -0.10(-0.03%) |
Nov 02, 2021 | 316.48 | 319.55 | 311.29 | 319.05 | 30,835 | +3.03(+0.96%) |