Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 270.49 | 275.54 | 275.17 | 893,791 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.45 | 272.96 | 262.00 | 270.78 | 1,379,550 | -2.26(-0.83%) |
Jan 27, 2022 | 280.57 | 283.07 | 271.21 | 273.04 | 1,516,027 | -10.52(-3.71%) |
Jan 26, 2022 | 287.82 | 291.81 | 279.80 | 283.56 | 891,613 | -3.42(-1.19%) |
Jan 25, 2022 | 290.27 | 292.01 | 281.89 | 286.98 | 912,424 | -9.66(-3.26%) |
Jan 24, 2022 | 294.94 | 297.47 | 284.16 | 296.64 | 1,156,901 | -2.35(-0.79%) |
Jan 21, 2022 | 298.82 | 304.68 | 296.05 | 298.99 | 624,530 | +0.48(+0.16%) |
Jan 20, 2022 | 301.62 | 305.84 | 297.54 | 298.51 | 545,030 | -1.79(-0.60%) |
Jan 19, 2022 | 303.22 | 308.89 | 300.06 | 300.30 | 559,759 | -1.78(-0.59%) |
Jan 18, 2022 | 305.09 | 306.42 | 300.32 | 302.08 | 693,437 | -7.18(-2.32%) |
Jan 14, 2022 | 309.26 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.20 | 320.43 | 313.69 | 313.98 | 435,947 | -4.84(-1.52%) |
Jan 12, 2022 | 321.04 | 323.21 | 315.25 | 318.82 | 624,377 | +0.09(+0.03%) |
Jan 11, 2022 | 316.17 | 319.14 | 309.61 | 318.73 | 528,463 | +4.61(+1.47%) |
Jan 10, 2022 | 308.07 | 315.01 | 301.48 | 314.11 | 805,592 | +2.16(+0.69%) |
Jan 07, 2022 | 319.78 | 319.78 | 311.73 | 311.95 | 644,726 | -6.88(-2.16%) |
Jan 06, 2022 | 320.75 | 323.36 | 316.35 | 318.83 | 476,601 | -2.14(-0.67%) |
Jan 05, 2022 | 327.61 | 328.30 | 320.57 | 320.97 | 607,676 | -5.46(-1.67%) |
Jan 04, 2022 | 324.93 | 328.15 | 322.42 | 326.44 | 618,194 | +3.27(+1.01%) |
Jan 03, 2022 | 331.90 | 332.05 | 318.76 | 323.16 | 670,730 | -8.74(-2.63%) |
Dec 31, 2021 | 329.20 | 333.38 | 329.20 | 331.90 | 320,598 | +1.91(+0.58%) |
Dec 30, 2021 | 332.60 | 333.93 | 329.79 | 329.99 | 247,356 | -2.11(-0.64%) |
Dec 29, 2021 | 332.02 | 332.86 | 329.54 | 332.11 | 248,856 | +0.69(+0.21%) |
Dec 28, 2021 | 331.38 | 332.71 | 330.79 | 331.42 | 249,673 | +0.03(+0.01%) |
Dec 27, 2021 | 325.16 | 331.55 | 324.07 | 331.39 | 242,149 | +7.79(+2.41%) |
Dec 23, 2021 | 323.00 | 326.03 | 322.69 | 323.60 | 615,379 | +1.60(+0.50%) |
Dec 22, 2021 | 322.75 | 324.66 | 318.69 | 322.00 | 568,840 | -1.21(-0.37%) |
Dec 21, 2021 | 323.51 | 325.46 | 320.66 | 323.21 | 406,095 | +2.97(+0.93%) |
Dec 20, 2021 | 322.18 | 323.35 | 315.24 | 320.24 | 623,137 | -4.92(-1.51%) |
Dec 17, 2021 | 329.11 | 329.86 | 324.68 | 325.16 | 1,041,840 | -6.76(-2.04%) |
Dec 16, 2021 | 334.81 | 337.75 | 330.41 | 331.92 | 563,855 | -2.36(-0.71%) |
Dec 15, 2021 | 327.62 | 334.36 | 326.35 | 334.28 | 869,528 | +8.31(+2.55%) |
Dec 14, 2021 | 333.12 | 334.79 | 322.83 | 325.98 | 720,889 | -7.99(-2.39%) |
Dec 13, 2021 | 333.00 | 336.64 | 331.79 | 333.97 | 560,775 | +0.36(+0.11%) |
Dec 10, 2021 | 331.90 | 334.04 | 330.76 | 333.61 | 415,959 | +3.87(+1.17%) |
Dec 09, 2021 | 331.43 | 332.00 | 328.89 | 329.74 | 409,815 | -1.79(-0.54%) |
Dec 08, 2021 | 334.67 | 334.90 | 330.02 | 331.52 | 473,689 | -2.20(-0.66%) |
Dec 07, 2021 | 331.49 | 335.97 | 330.67 | 333.72 | 454,761 | +5.56(+1.69%) |
Dec 06, 2021 | 329.67 | 330.61 | 324.24 | 328.17 | 1,064,522 | -0.52(-0.16%) |
Dec 03, 2021 | 328.04 | 329.61 | 324.38 | 328.69 | 1,096,734 | +1.72(+0.53%) |
Dec 02, 2021 | 317.16 | 328.92 | 317.16 | 326.97 | 1,224,679 | +11.09(+3.51%) |
Dec 01, 2021 | 324.07 | 327.77 | 315.62 | 315.88 | 620,815 | -3.99(-1.25%) |
Nov 30, 2021 | 322.06 | 322.58 | 316.65 | 319.87 | 1,499,966 | -4.17(-1.29%) |
Nov 29, 2021 | 324.87 | 327.48 | 320.83 | 324.04 | 619,610 | +1.31(+0.41%) |
Nov 26, 2021 | 322.52 | 326.05 | 320.64 | 322.72 | 540,085 | -5.46(-1.66%) |
Nov 24, 2021 | 326.91 | 329.69 | 324.70 | 328.19 | 657,202 | -0.97(-0.29%) |
Nov 23, 2021 | 329.45 | 332.53 | 326.01 | 329.16 | 600,995 | -1.23(-0.37%) |
Nov 22, 2021 | 331.57 | 336.26 | 329.44 | 330.38 | 693,902 | -0.88(-0.26%) |
Nov 19, 2021 | 328.81 | 332.85 | 326.44 | 331.26 | 558,664 | +3.24(+0.99%) |
Nov 18, 2021 | 325.75 | 328.10 | 326.26 | 328.02 | 499,900 | +2.68(+0.82%) |
Nov 17, 2021 | 326.94 | 330.19 | 322.02 | 325.34 | 713,931 | +1.31(+0.41%) |
Nov 16, 2021 | 319.07 | 326.73 | 319.07 | 324.03 | 495,017 | +5.24(+1.64%) |
Nov 15, 2021 | 318.23 | 321.54 | 317.16 | 318.79 | 354,076 | +0.55(+0.17%) |
Nov 12, 2021 | 314.42 | 318.96 | 312.57 | 318.23 | 366,028 | +5.65(+1.81%) |
Nov 11, 2021 | 316.30 | 316.30 | 309.68 | 312.58 | 602,855 | -3.62(-1.15%) |
Nov 10, 2021 | 317.33 | 316.20 | 482,195 | -2.05(-0.64%) | ||
Nov 09, 2021 | 318.80 | 322.19 | 317.64 | 318.25 | 398,091 | +0.15(+0.05%) |
Nov 08, 2021 | 324.74 | 325.54 | 317.29 | 318.10 | 506,964 | -3.35(-1.04%) |
Nov 05, 2021 | 326.18 | 327.91 | 319.86 | 321.45 | 501,641 | -2.73(-0.84%) |
Nov 04, 2021 | 322.72 | 327.09 | 322.11 | 324.18 | 461,153 | +2.45(+0.76%) |
Nov 03, 2021 | 325.23 | 325.75 | 316.62 | 321.72 | 934,938 | -3.90(-1.20%) |
Nov 02, 2021 | 318.59 | 327.20 | 312.76 | 325.62 | 1,628,202 | +22.30(+7.35%) |