Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 294.06 | 305.91 | 305.32 | 357,604 | +10.18(+3.45%) | |
Jan 28, 2022 | 291.83 | 295.42 | 286.47 | 295.14 | 241,281 | +4.22(+1.45%) |
Jan 27, 2022 | 297.57 | 299.27 | 289.90 | 290.92 | 375,899 | -3.13(-1.06%) |
Jan 26, 2022 | 301.49 | 307.28 | 292.07 | 294.05 | 475,321 | -5.59(-1.87%) |
Jan 25, 2022 | 308.79 | 309.64 | 297.22 | 299.64 | 403,054 | -12.67(-4.06%) |
Jan 24, 2022 | 310.84 | 313.89 | 305.52 | 312.31 | 458,513 | -5.82(-1.83%) |
Jan 21, 2022 | 321.56 | 322.41 | 313.55 | 318.12 | 260,894 | -1.60(-0.50%) |
Jan 20, 2022 | 327.59 | 332.59 | 319.22 | 319.73 | 405,026 | -7.90(-2.41%) |
Jan 19, 2022 | 320.77 | 331.39 | 320.77 | 327.63 | 512,369 | +7.05(+2.20%) |
Jan 18, 2022 | 317.10 | 322.63 | 313.97 | 320.58 | 546,667 | -0.05(-0.02%) |
Jan 14, 2022 | 320.63 | 0 | -4.05(-1.25%) | |||
Jan 13, 2022 | 328.99 | 330.63 | 323.43 | 324.68 | 280,856 | -4.72(-1.43%) |
Jan 12, 2022 | 324.76 | 332.48 | 324.25 | 329.40 | 381,211 | +4.39(+1.35%) |
Jan 11, 2022 | 319.42 | 325.94 | 317.05 | 325.01 | 325,151 | +6.57(+2.06%) |
Jan 10, 2022 | 310.99 | 319.16 | 304.75 | 318.44 | 591,367 | +6.99(+2.24%) |
Jan 07, 2022 | 317.31 | 319.90 | 307.65 | 311.45 | 429,972 | -10.28(-3.19%) |
Jan 06, 2022 | 322.78 | 328.94 | 321.25 | 321.73 | 292,419 | -1.75(-0.54%) |
Jan 05, 2022 | 331.93 | 335.07 | 323.48 | 323.48 | 256,596 | -5.82(-1.77%) |
Jan 04, 2022 | 325.82 | 331.25 | 325.68 | 329.30 | 301,544 | -0.18(-0.05%) |
Jan 03, 2022 | 323.32 | 332.58 | 322.87 | 329.47 | 409,981 | +6.15(+1.90%) |
Dec 31, 2021 | 325.85 | 330.07 | 323.21 | 323.32 | 170,966 | -2.37(-0.73%) |
Dec 30, 2021 | 327.00 | 330.47 | 325.15 | 325.69 | 142,197 | -2.76(-0.84%) |
Dec 29, 2021 | 326.19 | 330.70 | 325.56 | 328.45 | 293,816 | +3.60(+1.11%) |
Dec 28, 2021 | 326.25 | 328.38 | 323.22 | 324.85 | 236,768 | -1.11(-0.34%) |
Dec 27, 2021 | 322.91 | 326.21 | 320.57 | 325.96 | 133,645 | +3.72(+1.15%) |
Dec 23, 2021 | 324.31 | 324.55 | 320.45 | 322.24 | 232,309 | -0.80(-0.25%) |
Dec 22, 2021 | 317.53 | 323.17 | 315.92 | 323.04 | 434,346 | +6.58(+2.08%) |
Dec 21, 2021 | 310.93 | 319.10 | 309.31 | 316.45 | 264,724 | +8.96(+2.91%) |
Dec 20, 2021 | 311.80 | 312.89 | 306.30 | 307.49 | 567,461 | -8.96(-2.83%) |
Dec 17, 2021 | 312.99 | 320.81 | 309.11 | 316.45 | 602,200 | +3.45(+1.10%) |
Dec 16, 2021 | 315.54 | 319.93 | 311.89 | 313.01 | 457,519 | -1.01(-0.32%) |
Dec 15, 2021 | 311.02 | 315.13 | 308.28 | 314.02 | 401,927 | +1.23(+0.39%) |
Dec 14, 2021 | 313.46 | 318.04 | 312.77 | 312.79 | 374,199 | -2.93(-0.93%) |
Dec 13, 2021 | 312.61 | 319.91 | 309.90 | 315.72 | 503,824 | -0.52(-0.16%) |
Dec 10, 2021 | 315.96 | 317.09 | 311.50 | 316.24 | 348,148 | +0.93(+0.29%) |
Dec 09, 2021 | 316.19 | 320.68 | 315.32 | 315.32 | 298,622 | -2.88(-0.91%) |
Dec 08, 2021 | 316.80 | 320.55 | 316.44 | 318.20 | 330,524 | +1.45(+0.46%) |
Dec 07, 2021 | 318.46 | 324.23 | 316.66 | 316.76 | 482,146 | +1.37(+0.43%) |
Dec 06, 2021 | 304.51 | 319.58 | 303.90 | 315.39 | 584,750 | +14.96(+4.98%) |
Dec 03, 2021 | 297.17 | 301.51 | 292.77 | 300.43 | 574,126 | +6.81(+2.32%) |
Dec 02, 2021 | 285.50 | 297.80 | 285.50 | 293.62 | 519,252 | +8.68(+3.05%) |
Dec 01, 2021 | 297.19 | 298.22 | 284.75 | 284.93 | 560,340 | -7.81(-2.67%) |
Nov 30, 2021 | 301.15 | 303.73 | 292.60 | 292.75 | 647,894 | -11.35(-3.73%) |
Nov 29, 2021 | 304.37 | 307.45 | 299.81 | 304.10 | 402,937 | +3.74(+1.25%) |
Nov 26, 2021 | 309.68 | 309.68 | 299.79 | 300.36 | 309,315 | -12.42(-3.97%) |
Nov 24, 2021 | 309.87 | 317.14 | 309.68 | 312.78 | 365,849 | +2.44(+0.79%) |
Nov 23, 2021 | 314.93 | 314.93 | 307.77 | 310.34 | 605,509 | -5.86(-1.85%) |
Nov 22, 2021 | 314.98 | 321.76 | 313.63 | 316.19 | 455,818 | +2.37(+0.76%) |
Nov 19, 2021 | 326.82 | 326.82 | 313.19 | 313.82 | 709,538 | -10.99(-3.38%) |
Nov 18, 2021 | 335.90 | 335.90 | 324.70 | 324.81 | 342,722 | -9.38(-2.81%) |
Nov 17, 2021 | 332.99 | 337.10 | 332.99 | 334.19 | 556,692 | -1.17(-0.35%) |
Nov 16, 2021 | 333.06 | 336.76 | 332.34 | 335.36 | 318,640 | +2.53(+0.76%) |
Nov 15, 2021 | 334.65 | 334.65 | 330.00 | 332.83 | 336,592 | -1.95(-0.58%) |
Nov 12, 2021 | 328.88 | 336.00 | 328.88 | 334.78 | 290,426 | +2.17(+0.65%) |
Nov 11, 2021 | 335.04 | 336.35 | 322.91 | 332.61 | 538,106 | -3.62(-1.08%) |
Nov 10, 2021 | 337.55 | 334.91 | 336.23 | 316,576 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.81 | 347.41 | 333.03 | 336.61 | 676,174 | -9.92(-2.86%) |
Nov 08, 2021 | 349.21 | 349.31 | 344.55 | 346.53 | 287,616 | -0.88(-0.25%) |
Nov 05, 2021 | 342.77 | 350.85 | 340.68 | 347.41 | 248,628 | +6.74(+1.98%) |
Nov 04, 2021 | 344.45 | 344.45 | 337.14 | 340.68 | 510,791 | -1.54(-0.45%) |
Nov 03, 2021 | 363.06 | 363.06 | 337.06 | 342.22 | 525,381 | -21.32(-5.86%) |
Nov 02, 2021 | 356.68 | 364.02 | 352.08 | 363.54 | 291,758 | +10.30(+2.91%) |