Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 192.80 | 210.40 | 210.35 | 811,073 | +18.92(+9.88%) | |
Jan 28, 2022 | 181.74 | 191.95 | 174.58 | 191.43 | 758,362 | +10.37(+5.73%) |
Jan 27, 2022 | 195.30 | 196.50 | 180.43 | 181.06 | 394,643 | -10.42(-5.44%) |
Jan 26, 2022 | 195.74 | 203.22 | 188.92 | 191.48 | 450,356 | +2.53(+1.34%) |
Jan 25, 2022 | 194.49 | 196.67 | 186.05 | 188.95 | 580,128 | -13.17(-6.52%) |
Jan 24, 2022 | 193.00 | 202.58 | 184.71 | 202.12 | 593,080 | +4.53(+2.29%) |
Jan 21, 2022 | 207.25 | 211.10 | 197.28 | 197.59 | 809,011 | -9.52(-4.60%) |
Jan 20, 2022 | 223.98 | 223.98 | 206.42 | 207.11 | 608,610 | -14.33(-6.47%) |
Jan 19, 2022 | 233.40 | 237.75 | 220.71 | 221.44 | 534,131 | -12.50(-5.34%) |
Jan 18, 2022 | 238.50 | 242.33 | 232.94 | 233.94 | 334,488 | -11.63(-4.74%) |
Jan 14, 2022 | 245.57 | 0 | +2.25(+0.92%) | |||
Jan 13, 2022 | 255.96 | 257.87 | 242.44 | 243.32 | 285,977 | -7.68(-3.06%) |
Jan 12, 2022 | 253.44 | 257.02 | 249.26 | 251.00 | 223,082 | +1.16(+0.46%) |
Jan 11, 2022 | 245.37 | 251.77 | 244.04 | 249.84 | 260,396 | +4.47(+1.82%) |
Jan 10, 2022 | 246.51 | 247.49 | 235.06 | 245.37 | 533,876 | -6.72(-2.67%) |
Jan 07, 2022 | 257.46 | 260.17 | 248.00 | 252.09 | 362,956 | -6.42(-2.48%) |
Jan 06, 2022 | 253.37 | 258.84 | 246.60 | 258.51 | 650,268 | +3.36(+1.32%) |
Jan 05, 2022 | 275.91 | 275.91 | 255.15 | 255.15 | 534,365 | -22.15(-7.99%) |
Jan 04, 2022 | 288.63 | 288.85 | 269.04 | 277.30 | 437,655 | -11.27(-3.91%) |
Jan 03, 2022 | 292.00 | 294.70 | 281.64 | 288.57 | 335,134 | -0.94(-0.32%) |
Dec 31, 2021 | 289.28 | 290.58 | 285.25 | 289.51 | 175,834 | +1.81(+0.63%) |
Dec 30, 2021 | 293.19 | 293.19 | 287.39 | 287.70 | 190,457 | -4.81(-1.64%) |
Dec 29, 2021 | 287.98 | 293.17 | 286.14 | 292.51 | 162,417 | +4.27(+1.48%) |
Dec 28, 2021 | 295.16 | 296.19 | 285.07 | 288.24 | 182,772 | -4.22(-1.44%) |
Dec 27, 2021 | 281.35 | 293.04 | 280.96 | 292.46 | 266,681 | +14.18(+5.10%) |
Dec 23, 2021 | 275.84 | 279.78 | 275.84 | 278.28 | 177,236 | +2.36(+0.86%) |
Dec 22, 2021 | 268.20 | 277.23 | 266.81 | 275.92 | 215,654 | +6.51(+2.42%) |
Dec 21, 2021 | 267.36 | 269.84 | 263.00 | 269.41 | 281,284 | +7.29(+2.78%) |
Dec 20, 2021 | 255.50 | 264.18 | 254.62 | 262.12 | 344,707 | -0.10(-0.04%) |
Dec 17, 2021 | 261.92 | 269.04 | 257.42 | 262.22 | 2,047,568 | -0.74(-0.28%) |
Dec 16, 2021 | 280.87 | 283.13 | 262.76 | 262.96 | 559,496 | -17.91(-6.38%) |
Dec 15, 2021 | 275.31 | 281.19 | 267.75 | 280.87 | 454,635 | +10.60(+3.92%) |
Dec 14, 2021 | 274.86 | 275.54 | 267.62 | 270.27 | 425,629 | -5.20(-1.89%) |
Dec 13, 2021 | 281.66 | 284.33 | 275.44 | 275.47 | 332,340 | -6.19(-2.20%) |
Dec 10, 2021 | 286.61 | 287.28 | 278.27 | 281.66 | 248,170 | +0.73(+0.26%) |
Dec 09, 2021 | 286.98 | 291.07 | 279.66 | 280.93 | 273,804 | -9.71(-3.34%) |
Dec 08, 2021 | 286.26 | 293.08 | 286.16 | 290.64 | 373,760 | -2.21(-0.75%) |
Dec 07, 2021 | 283.39 | 299.39 | 283.25 | 292.85 | 439,048 | +10.64(+3.77%) |
Dec 06, 2021 | 279.98 | 285.89 | 270.31 | 282.21 | 458,011 | +2.15(+0.77%) |
Dec 03, 2021 | 292.00 | 293.19 | 277.08 | 280.06 | 416,062 | -5.83(-2.04%) |
Dec 02, 2021 | 285.89 | 293.22 | 281.06 | 285.89 | 452,602 | -1.06(-0.37%) |
Dec 01, 2021 | 285.00 | 298.44 | 285.00 | 286.95 | 543,097 | +4.71(+1.67%) |
Nov 30, 2021 | 284.00 | 289.27 | 282.22 | 282.24 | 586,274 | +2.34(+0.84%) |
Nov 29, 2021 | 278.10 | 285.98 | 277.31 | 279.90 | 371,851 | +8.13(+2.99%) |
Nov 26, 2021 | 272.05 | 279.49 | 268.87 | 271.77 | 383,400 | -6.39(-2.30%) |
Nov 24, 2021 | 270.66 | 279.24 | 267.06 | 278.16 | 365,962 | +6.68(+2.46%) |
Nov 23, 2021 | 275.00 | 278.05 | 266.13 | 271.48 | 578,249 | -3.99(-1.45%) |
Nov 22, 2021 | 279.34 | 283.50 | 269.45 | 275.47 | 632,449 | -3.17(-1.14%) |
Nov 19, 2021 | 273.10 | 280.14 | 272.61 | 278.64 | 440,307 | +4.56(+1.66%) |
Nov 18, 2021 | 270.81 | 274.89 | 273.35 | 274.08 | 759,336 | +6.02(+2.25%) |
Nov 17, 2021 | 264.62 | 268.49 | 261.24 | 268.06 | 396,200 | +5.10(+1.94%) |
Nov 16, 2021 | 259.24 | 263.85 | 253.97 | 262.96 | 547,035 | +3.41(+1.31%) |
Nov 15, 2021 | 255.00 | 259.55 | 251.39 | 259.55 | 400,175 | +8.73(+3.48%) |
Nov 12, 2021 | 251.32 | 252.67 | 242.15 | 250.82 | 261,374 | +1.45(+0.58%) |
Nov 11, 2021 | 249.00 | 252.98 | 247.65 | 249.37 | 257,587 | +1.92(+0.78%) |
Nov 10, 2021 | 249.54 | 247.45 | 410,251 | -6.93(-2.72%) | ||
Nov 09, 2021 | 250.38 | 261.73 | 250.29 | 254.38 | 558,090 | +2.86(+1.14%) |
Nov 08, 2021 | 250.00 | 253.70 | 240.37 | 251.52 | 557,290 | +2.31(+0.93%) |
Nov 05, 2021 | 245.97 | 264.50 | 242.07 | 249.21 | 1,070,044 | +28.32(+12.82%) |
Nov 04, 2021 | 216.40 | 220.89 | 211.38 | 220.89 | 641,524 | +4.95(+2.29%) |
Nov 03, 2021 | 216.17 | 220.78 | 214.74 | 215.94 | 376,886 | +0.47(+0.22%) |
Nov 02, 2021 | 207.29 | 215.66 | 207.29 | 215.47 | 708,261 | +6.42(+3.07%) |