Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 278.35 | 286.77 | 286.53 | 321,708 | +5.74(+2.04%) | |
Jan 28, 2022 | 273.58 | 281.05 | 273.58 | 280.79 | 298,524 | +6.10(+2.22%) |
Jan 27, 2022 | 278.51 | 281.24 | 273.65 | 274.69 | 352,671 | -2.42(-0.87%) |
Jan 26, 2022 | 292.78 | 292.78 | 276.11 | 277.11 | 360,009 | -7.98(-2.80%) |
Jan 25, 2022 | 298.35 | 298.35 | 283.36 | 285.10 | 463,736 | -14.83(-4.94%) |
Jan 24, 2022 | 279.52 | 301.09 | 278.35 | 299.93 | 668,413 | +16.35(+5.77%) |
Jan 21, 2022 | 280.75 | 289.02 | 277.57 | 283.58 | 638,222 | -1.54(-0.54%) |
Jan 20, 2022 | 299.32 | 306.10 | 284.92 | 285.12 | 536,141 | -15.12(-5.04%) |
Jan 19, 2022 | 302.97 | 306.93 | 299.64 | 300.24 | 644,535 | -4.06(-1.33%) |
Jan 18, 2022 | 302.59 | 305.02 | 298.17 | 304.30 | 594,780 | +3.21(+1.07%) |
Jan 14, 2022 | 301.09 | 0 | +2.72(+0.91%) | |||
Jan 13, 2022 | 295.96 | 300.54 | 294.17 | 298.38 | 503,838 | +4.84(+1.65%) |
Jan 12, 2022 | 293.26 | 295.66 | 287.62 | 293.53 | 458,826 | +1.44(+0.49%) |
Jan 11, 2022 | 296.32 | 296.63 | 285.17 | 292.09 | 265,900 | -3.37(-1.14%) |
Jan 10, 2022 | 292.23 | 296.64 | 285.96 | 295.45 | 375,572 | +2.96(+1.01%) |
Jan 07, 2022 | 291.03 | 300.00 | 288.98 | 292.49 | 218,288 | -0.26(-0.09%) |
Jan 06, 2022 | 287.93 | 295.56 | 283.22 | 292.76 | 333,363 | +5.44(+1.89%) |
Jan 05, 2022 | 293.47 | 298.00 | 286.68 | 287.31 | 248,144 | -4.88(-1.67%) |
Jan 04, 2022 | 294.13 | 298.42 | 288.38 | 292.20 | 220,761 | +0.12(+0.04%) |
Jan 03, 2022 | 293.62 | 297.39 | 290.34 | 292.08 | 170,540 | +0.82(+0.28%) |
Dec 31, 2021 | 290.98 | 293.24 | 288.81 | 291.26 | 122,864 | -0.22(-0.07%) |
Dec 30, 2021 | 286.15 | 293.14 | 286.15 | 291.47 | 140,890 | +5.32(+1.86%) |
Dec 29, 2021 | 289.14 | 291.15 | 285.56 | 286.15 | 130,316 | -1.82(-0.63%) |
Dec 28, 2021 | 287.87 | 291.54 | 287.17 | 287.97 | 194,410 | -1.08(-0.37%) |
Dec 27, 2021 | 285.07 | 290.50 | 282.12 | 289.05 | 255,874 | +5.56(+1.96%) |
Dec 23, 2021 | 280.79 | 284.30 | 276.87 | 283.49 | 200,351 | +3.93(+1.41%) |
Dec 22, 2021 | 282.67 | 283.19 | 277.57 | 279.55 | 231,811 | -1.25(-0.44%) |
Dec 21, 2021 | 276.69 | 281.58 | 276.11 | 280.80 | 200,192 | +4.76(+1.72%) |
Dec 20, 2021 | 276.59 | 279.31 | 268.77 | 276.04 | 476,146 | -4.72(-1.68%) |
Dec 17, 2021 | 279.89 | 285.05 | 276.48 | 280.76 | 901,499 | +1.70(+0.61%) |
Dec 16, 2021 | 283.17 | 285.09 | 277.92 | 279.06 | 400,187 | +0.35(+0.13%) |
Dec 15, 2021 | 272.59 | 279.39 | 271.05 | 278.71 | 793,687 | +5.06(+1.85%) |
Dec 14, 2021 | 275.12 | 283.55 | 273.27 | 273.65 | 550,186 | -3.65(-1.32%) |
Dec 13, 2021 | 283.39 | 283.82 | 275.61 | 277.30 | 392,469 | -5.84(-2.06%) |
Dec 10, 2021 | 279.04 | 284.42 | 278.06 | 283.13 | 233,622 | +4.63(+1.66%) |
Dec 09, 2021 | 282.57 | 284.55 | 278.30 | 278.50 | 211,654 | -4.61(-1.63%) |
Dec 08, 2021 | 287.89 | 288.45 | 279.18 | 283.12 | 226,343 | -4.47(-1.56%) |
Dec 07, 2021 | 293.71 | 298.40 | 286.11 | 287.59 | 323,113 | -0.66(-0.23%) |
Dec 06, 2021 | 288.31 | 296.51 | 283.35 | 288.25 | 353,907 | +3.03(+1.06%) |
Dec 03, 2021 | 285.98 | 288.10 | 279.36 | 285.21 | 678,912 | +0.75(+0.26%) |
Dec 02, 2021 | 276.79 | 288.16 | 276.79 | 284.47 | 417,623 | +7.98(+2.89%) |
Dec 01, 2021 | 290.97 | 293.63 | 276.24 | 276.48 | 421,616 | -9.26(-3.24%) |
Nov 30, 2021 | 279.60 | 290.79 | 279.44 | 285.74 | 749,260 | +7.54(+2.71%) |
Nov 29, 2021 | 284.19 | 285.31 | 275.53 | 278.20 | 374,108 | -2.28(-0.81%) |
Nov 26, 2021 | 274.64 | 283.74 | 274.40 | 280.49 | 398,904 | -2.29(-0.81%) |
Nov 24, 2021 | 281.74 | 287.25 | 280.76 | 282.77 | 229,617 | -4.61(-1.60%) |
Nov 23, 2021 | 287.38 | 289.72 | 281.74 | 287.38 | 759,194 | -1.80(-0.62%) |
Nov 22, 2021 | 289.33 | 292.06 | 284.68 | 289.18 | 415,281 | +3.37(+1.18%) |
Nov 19, 2021 | 297.34 | 297.34 | 284.96 | 285.80 | 619,774 | -11.80(-3.97%) |
Nov 18, 2021 | 295.88 | 299.11 | 289.11 | 297.60 | 610,122 | +3.90(+1.33%) |
Nov 17, 2021 | 325.63 | 325.71 | 292.81 | 293.70 | 872,001 | -34.08(-10.40%) |
Nov 16, 2021 | 320.41 | 328.93 | 320.41 | 327.78 | 497,296 | +8.64(+2.71%) |
Nov 15, 2021 | 317.92 | 322.00 | 315.72 | 319.14 | 296,536 | +2.51(+0.79%) |
Nov 12, 2021 | 317.37 | 319.37 | 314.34 | 316.63 | 321,827 | +1.78(+0.57%) |
Nov 11, 2021 | 312.49 | 317.24 | 311.28 | 314.85 | 176,738 | +2.48(+0.79%) |
Nov 10, 2021 | 317.84 | 312.36 | 297,664 | -7.29(-2.28%) | ||
Nov 09, 2021 | 324.23 | 325.28 | 318.14 | 319.65 | 254,314 | -3.04(-0.94%) |
Nov 08, 2021 | 323.26 | 325.30 | 318.88 | 322.69 | 141,193 | +1.10(+0.34%) |
Nov 05, 2021 | 326.59 | 331.10 | 315.64 | 321.59 | 314,963 | -1.46(-0.45%) |
Nov 04, 2021 | 324.79 | 329.01 | 317.43 | 323.05 | 248,050 | -1.45(-0.45%) |
Nov 03, 2021 | 319.55 | 328.61 | 319.55 | 324.50 | 292,068 | +4.61(+1.44%) |
Nov 02, 2021 | 321.41 | 321.41 | 314.46 | 319.89 | 300,156 | -3.29(-1.02%) |