Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 260.03 | 264.14 | 264.12 | 159,781 | +3.19(+1.22%) | |
Jan 28, 2022 | 254.63 | 261.08 | 251.62 | 260.94 | 109,582 | +6.76(+2.66%) |
Jan 27, 2022 | 260.60 | 262.69 | 252.68 | 254.18 | 112,923 | -4.03(-1.56%) |
Jan 26, 2022 | 262.96 | 266.13 | 256.37 | 258.21 | 225,525 | -2.50(-0.96%) |
Jan 25, 2022 | 265.50 | 265.50 | 256.97 | 260.70 | 170,684 | -8.00(-2.98%) |
Jan 24, 2022 | 259.65 | 268.95 | 258.98 | 268.70 | 153,161 | +4.37(+1.65%) |
Jan 21, 2022 | 266.48 | 271.94 | 264.33 | 264.34 | 109,825 | -2.58(-0.97%) |
Jan 20, 2022 | 274.83 | 277.19 | 266.41 | 266.92 | 106,286 | -6.64(-2.43%) |
Jan 19, 2022 | 276.00 | 277.15 | 273.39 | 273.56 | 101,857 | -0.23(-0.09%) |
Jan 18, 2022 | 274.83 | 275.75 | 272.95 | 273.79 | 140,405 | -4.81(-1.73%) |
Jan 14, 2022 | 278.60 | 0 | -3.22(-1.14%) | |||
Jan 13, 2022 | 284.17 | 286.92 | 281.61 | 281.82 | 84,888 | -1.03(-0.36%) |
Jan 12, 2022 | 281.79 | 286.57 | 281.79 | 282.85 | 144,088 | +2.41(+0.86%) |
Jan 11, 2022 | 277.36 | 280.68 | 273.58 | 280.44 | 132,764 | +3.09(+1.11%) |
Jan 10, 2022 | 275.99 | 277.71 | 271.97 | 277.35 | 145,984 | -0.72(-0.26%) |
Jan 07, 2022 | 283.39 | 287.01 | 277.90 | 278.07 | 125,736 | -4.92(-1.74%) |
Jan 06, 2022 | 286.65 | 290.00 | 282.84 | 283.00 | 148,012 | -3.04(-1.06%) |
Jan 05, 2022 | 289.14 | 292.91 | 285.91 | 286.03 | 209,897 | -3.11(-1.08%) |
Jan 04, 2022 | 282.88 | 291.01 | 282.88 | 289.14 | 161,201 | +6.32(+2.24%) |
Jan 03, 2022 | 292.04 | 293.54 | 281.28 | 282.82 | 118,611 | -7.77(-2.68%) |
Dec 31, 2021 | 286.09 | 291.57 | 286.09 | 290.59 | 67,537 | +3.67(+1.28%) |
Dec 30, 2021 | 289.29 | 290.85 | 286.61 | 286.93 | 76,295 | -2.50(-0.86%) |
Dec 29, 2021 | 283.61 | 290.95 | 283.61 | 289.42 | 201,141 | +5.23(+1.84%) |
Dec 28, 2021 | 283.94 | 284.93 | 281.66 | 284.19 | 211,095 | +0.25(+0.09%) |
Dec 27, 2021 | 281.42 | 284.38 | 281.00 | 283.94 | 194,368 | +2.61(+0.93%) |
Dec 23, 2021 | 282.59 | 283.77 | 280.73 | 281.33 | 107,019 | +0.11(+0.04%) |
Dec 22, 2021 | 282.57 | 282.62 | 278.83 | 281.22 | 105,644 | -0.82(-0.29%) |
Dec 21, 2021 | 279.68 | 282.34 | 276.52 | 282.04 | 125,922 | +3.55(+1.27%) |
Dec 20, 2021 | 280.73 | 280.73 | 273.99 | 278.49 | 128,005 | -4.61(-1.63%) |
Dec 17, 2021 | 291.55 | 292.05 | 282.75 | 283.10 | 389,649 | -8.26(-2.83%) |
Dec 16, 2021 | 294.41 | 296.26 | 289.56 | 291.36 | 110,130 | -2.10(-0.72%) |
Dec 15, 2021 | 289.67 | 293.77 | 285.22 | 293.45 | 154,168 | +5.91(+2.05%) |
Dec 14, 2021 | 291.30 | 293.27 | 283.28 | 287.55 | 225,603 | -4.44(-1.52%) |
Dec 13, 2021 | 287.93 | 294.39 | 287.22 | 291.99 | 193,235 | +4.85(+1.69%) |
Dec 10, 2021 | 288.56 | 290.10 | 285.39 | 287.14 | 105,695 | -0.56(-0.19%) |
Dec 09, 2021 | 291.08 | 291.31 | 287.47 | 287.70 | 88,749 | -4.36(-1.49%) |
Dec 08, 2021 | 292.10 | 294.84 | 290.27 | 292.06 | 132,787 | +0.65(+0.22%) |
Dec 07, 2021 | 286.70 | 293.32 | 284.29 | 291.41 | 185,235 | +8.20(+2.90%) |
Dec 06, 2021 | 281.43 | 283.72 | 278.67 | 283.21 | 165,562 | +2.76(+0.98%) |
Dec 03, 2021 | 278.75 | 282.90 | 274.68 | 280.45 | 134,667 | +2.61(+0.94%) |
Dec 02, 2021 | 268.61 | 279.29 | 268.61 | 277.84 | 116,038 | +8.24(+3.06%) |
Dec 01, 2021 | 274.66 | 278.49 | 269.37 | 269.60 | 163,952 | -2.26(-0.83%) |
Nov 30, 2021 | 276.79 | 277.76 | 271.78 | 271.86 | 151,293 | -6.43(-2.31%) |
Nov 29, 2021 | 282.03 | 282.03 | 276.75 | 278.29 | 92,660 | -0.57(-0.20%) |
Nov 26, 2021 | 282.78 | 284.87 | 278.66 | 278.85 | 57,777 | -7.58(-2.65%) |
Nov 24, 2021 | 284.83 | 287.14 | 284.19 | 286.43 | 115,963 | +1.38(+0.48%) |
Nov 23, 2021 | 284.09 | 285.90 | 282.21 | 285.06 | 101,217 | +0.38(+0.13%) |
Nov 22, 2021 | 282.61 | 286.92 | 282.14 | 284.68 | 105,057 | +3.78(+1.35%) |
Nov 19, 2021 | 280.01 | 281.19 | 280.01 | 280.90 | 103,460 | +2.96(+1.07%) |
Nov 18, 2021 | 282.93 | 279.12 | 277.78 | 277.94 | 101,108 | -4.91(-1.74%) |
Nov 17, 2021 | 279.23 | 283.24 | 276.50 | 282.85 | 111,939 | +2.08(+0.74%) |
Nov 16, 2021 | 280.16 | 283.33 | 278.92 | 280.77 | 78,000 | +1.29(+0.46%) |
Nov 15, 2021 | 281.16 | 282.72 | 278.73 | 279.48 | 90,884 | -1.13(-0.40%) |
Nov 12, 2021 | 275.36 | 281.68 | 274.47 | 280.61 | 96,627 | +5.69(+2.07%) |
Nov 11, 2021 | 275.36 | 277.43 | 272.54 | 274.92 | 88,785 | +0.51(+0.19%) |
Nov 10, 2021 | 275.33 | 274.40 | 76,281 | -2.07(-0.75%) | ||
Nov 09, 2021 | 273.86 | 276.66 | 273.80 | 276.48 | 86,827 | +2.02(+0.74%) |
Nov 08, 2021 | 276.00 | 276.00 | 270.75 | 274.45 | 102,880 | +0.26(+0.09%) |
Nov 05, 2021 | 276.24 | 280.63 | 274.01 | 274.19 | 86,160 | -2.88(-1.04%) |
Nov 04, 2021 | 273.59 | 277.96 | 273.59 | 277.07 | 135,017 | +3.84(+1.40%) |
Nov 03, 2021 | 275.41 | 276.72 | 272.79 | 273.24 | 107,403 | -2.64(-0.96%) |
Nov 02, 2021 | 273.28 | 276.72 | 272.06 | 275.87 | 94,184 | +2.29(+0.84%) |