Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 242.67 | 248.50 | 241.89 | 246.00 | 9,401 | +11.65(+4.97%) |
Jan 28, 2022 | 234.02 | 235.69 | 232.98 | 234.35 | 5,745 | -0.15(-0.06%) |
Jan 27, 2022 | 234.84 | 246.05 | 232.52 | 234.50 | 16,567 | -7.77(-3.21%) |
Jan 26, 2022 | 245.56 | 249.14 | 242.27 | 242.27 | 3,300 | -11.80(-4.64%) |
Jan 25, 2022 | 254.01 | 259.68 | 254.01 | 254.07 | 2,945 | +1.11(+0.44%) |
Jan 24, 2022 | 250.23 | 253.09 | 247.84 | 252.96 | 16,395 | -7.19(-2.76%) |
Jan 21, 2022 | 259.49 | 261.96 | 257.50 | 260.15 | 7,167 | +4.77(+1.87%) |
Jan 20, 2022 | 256.83 | 260.83 | 254.62 | 255.38 | 6,776 | +12.10(+4.97%) |
Jan 19, 2022 | 240.58 | 245.73 | 239.42 | 243.28 | 4,756 | -4.21(-1.70%) |
Jan 18, 2022 | 243.44 | 247.49 | 242.46 | 247.49 | 6,957 | -0.51(-0.21%) |
Jan 14, 2022 | 248.00 | 0 | -3.97(-1.58%) | |||
Jan 13, 2022 | 255.24 | 255.88 | 251.04 | 251.97 | 3,266 | -2.00(-0.79%) |
Jan 12, 2022 | 254.68 | 257.68 | 251.68 | 253.97 | 2,939 | +7.09(+2.87%) |
Jan 11, 2022 | 244.07 | 248.09 | 244.07 | 246.88 | 2,742 | +2.68(+1.10%) |
Jan 10, 2022 | 246.73 | 247.99 | 242.72 | 244.20 | 3,271 | -1.31(-0.53%) |
Jan 07, 2022 | 242.88 | 246.00 | 242.48 | 245.51 | 7,089 | -4.13(-1.65%) |
Jan 06, 2022 | 251.12 | 254.94 | 249.63 | 249.64 | 5,014 | -4.39(-1.73%) |
Jan 05, 2022 | 254.74 | 261.00 | 253.60 | 254.03 | 1,674 | +0.55(+0.22%) |
Jan 04, 2022 | 255.25 | 257.30 | 252.33 | 253.48 | 3,332 | -23.95(-8.63%) |
Jan 03, 2022 | 275.18 | 277.43 | 272.48 | 277.43 | 3,913 | +6.20(+2.29%) |
Dec 31, 2021 | 268.58 | 277.99 | 268.09 | 271.23 | 3,564 | -0.80(-0.29%) |
Dec 30, 2021 | 269.25 | 273.86 | 268.02 | 272.03 | 10,030 | +8.94(+3.40%) |
Dec 29, 2021 | 264.70 | 266.46 | 262.77 | 263.09 | 6,446 | -0.53(-0.20%) |
Dec 28, 2021 | 261.55 | 263.98 | 261.55 | 263.62 | 2,388 | +1.27(+0.48%) |
Dec 27, 2021 | 260.97 | 263.25 | 259.93 | 262.35 | 12,438 | -4.05(-1.52%) |
Dec 23, 2021 | 265.45 | 267.49 | 264.11 | 266.40 | 5,582 | -11.56(-4.16%) |
Dec 22, 2021 | 275.56 | 278.46 | 274.21 | 277.96 | 4,438 | +12.87(+4.85%) |
Dec 21, 2021 | 261.24 | 266.50 | 260.77 | 265.09 | 7,297 | +9.58(+3.75%) |
Dec 20, 2021 | 257.94 | 259.62 | 250.68 | 255.51 | 9,941 | -14.44(-5.35%) |
Dec 17, 2021 | 269.00 | 271.71 | 265.31 | 269.95 | 6,048 | -17.09(-5.95%) |
Dec 16, 2021 | 283.60 | 287.68 | 283.60 | 287.04 | 6,673 | +1.23(+0.43%) |
Dec 15, 2021 | 286.93 | 288.92 | 282.42 | 285.81 | 2,643 | -11.44(-3.85%) |
Dec 14, 2021 | 294.25 | 297.37 | 292.87 | 297.25 | 3,798 | +7.15(+2.46%) |
Dec 13, 2021 | 291.13 | 291.46 | 288.65 | 290.10 | 4,961 | -12.02(-3.98%) |
Dec 10, 2021 | 302.82 | 305.03 | 301.78 | 302.12 | 2,441 | -0.89(-0.29%) |
Dec 09, 2021 | 303.00 | 305.00 | 300.00 | 303.01 | 64,301 | +1.67(+0.55%) |
Dec 08, 2021 | 301.16 | 304.05 | 298.29 | 301.34 | 79,004 | +19.31(+6.85%) |
Dec 07, 2021 | 279.55 | 282.50 | 279.55 | 282.03 | 7,522 | +7.16(+2.60%) |
Dec 06, 2021 | 271.51 | 275.78 | 268.29 | 274.87 | 4,770 | -4.54(-1.62%) |
Dec 03, 2021 | 281.03 | 281.97 | 277.78 | 279.41 | 4,075 | -7.09(-2.47%) |
Dec 02, 2021 | 285.80 | 288.56 | 284.02 | 286.50 | 39,088 | +2.31(+0.81%) |
Dec 01, 2021 | 284.43 | 286.00 | 281.68 | 284.19 | 3,910 | -2.38(-0.83%) |
Nov 30, 2021 | 284.90 | 287.50 | 281.00 | 286.57 | 61,297 | +11.43(+4.15%) |
Nov 29, 2021 | 276.48 | 277.72 | 273.71 | 275.14 | 4,053 | -2.00(-0.72%) |
Nov 26, 2021 | 277.47 | 285.01 | 270.00 | 277.14 | 4,134 | -6.21(-2.19%) |
Nov 24, 2021 | 285.37 | 285.37 | 282.08 | 283.35 | 3,654 | +0.47(+0.17%) |
Nov 23, 2021 | 285.05 | 285.05 | 281.93 | 282.88 | 2,030 | -15.65(-5.24%) |
Nov 22, 2021 | 297.86 | 300.88 | 297.86 | 298.53 | 1,313 | -1.87(-0.62%) |
Nov 19, 2021 | 301.21 | 303.71 | 298.63 | 300.40 | 7,224 | +4.01(+1.35%) |
Nov 18, 2021 | 296.40 | 299.84 | 296.39 | 296.39 | 25,763 | -7.46(-2.45%) |
Nov 17, 2021 | 305.68 | 306.75 | 303.33 | 303.85 | 1,800 | -2.68(-0.88%) |
Nov 16, 2021 | 306.78 | 307.67 | 305.07 | 306.53 | 1,442 | -3.86(-1.24%) |
Nov 15, 2021 | 308.28 | 311.40 | 307.16 | 310.39 | 3,282 | +0.51(+0.16%) |
Nov 12, 2021 | 309.78 | 309.88 | 307.93 | 309.88 | 847 | +3.22(+1.05%) |
Nov 11, 2021 | 303.60 | 308.34 | 303.60 | 306.66 | 5,497 | +4.86(+1.61%) |
Nov 10, 2021 | 301.13 | 301.80 | 4,123 | +3.23(+1.08%) | ||
Nov 09, 2021 | 296.50 | 299.29 | 296.50 | 298.57 | 27,228 | +2.27(+0.77%) |
Nov 08, 2021 | 292.48 | 297.00 | 291.28 | 296.30 | 26,348 | -6.95(-2.29%) |
Nov 05, 2021 | 298.26 | 303.25 | 298.26 | 303.25 | 13,962 | +10.96(+3.75%) |
Nov 04, 2021 | 292.61 | 293.29 | 289.33 | 292.29 | 31,359 | +12.45(+4.45%) |
Nov 03, 2021 | 277.99 | 281.57 | 277.99 | 279.84 | 10,296 | +13.59(+5.10%) |
Nov 02, 2021 | 263.90 | 266.50 | 263.15 | 266.25 | 15,262 | -6.36(-2.33%) |