Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 302.37 | 305.34 | 305.12 | 422,949 | +0.33(+0.11%) | |
Jan 28, 2022 | 294.34 | 304.93 | 291.37 | 304.79 | 372,310 | +10.45(+3.55%) |
Jan 27, 2022 | 302.82 | 305.98 | 293.18 | 294.34 | 309,792 | -6.60(-2.19%) |
Jan 26, 2022 | 304.29 | 309.80 | 299.65 | 300.94 | 306,822 | -2.39(-0.79%) |
Jan 25, 2022 | 301.96 | 306.33 | 296.68 | 303.33 | 407,884 | -2.16(-0.71%) |
Jan 24, 2022 | 301.90 | 306.78 | 295.23 | 305.49 | 516,345 | +0.75(+0.25%) |
Jan 21, 2022 | 310.44 | 311.83 | 304.09 | 304.74 | 333,380 | -3.40(-1.10%) |
Jan 20, 2022 | 311.13 | 315.66 | 308.13 | 308.13 | 342,845 | -3.38(-1.08%) |
Jan 19, 2022 | 315.92 | 320.38 | 311.40 | 311.51 | 287,229 | -2.99(-0.95%) |
Jan 18, 2022 | 316.16 | 316.16 | 308.97 | 314.50 | 385,329 | -1.14(-0.36%) |
Jan 14, 2022 | 315.64 | 0 | -3.50(-1.10%) | |||
Jan 13, 2022 | 322.10 | 323.72 | 318.72 | 319.15 | 202,745 | -1.22(-0.38%) |
Jan 12, 2022 | 315.89 | 321.83 | 315.89 | 320.37 | 297,505 | +2.81(+0.88%) |
Jan 11, 2022 | 316.47 | 318.37 | 312.38 | 317.56 | 287,852 | +0.95(+0.30%) |
Jan 10, 2022 | 314.76 | 318.58 | 313.62 | 316.61 | 310,561 | +0.65(+0.21%) |
Jan 07, 2022 | 318.58 | 320.12 | 315.84 | 315.96 | 288,381 | -4.26(-1.33%) |
Jan 06, 2022 | 322.82 | 324.00 | 319.42 | 320.22 | 201,221 | -0.35(-0.11%) |
Jan 05, 2022 | 326.29 | 327.10 | 320.42 | 320.57 | 363,295 | -6.70(-2.05%) |
Jan 04, 2022 | 326.15 | 329.89 | 324.74 | 327.27 | 422,495 | +2.54(+0.78%) |
Jan 03, 2022 | 323.83 | 325.27 | 316.75 | 324.73 | 345,402 | +1.50(+0.46%) |
Dec 31, 2021 | 322.54 | 325.84 | 322.54 | 323.23 | 222,856 | +1.50(+0.46%) |
Dec 30, 2021 | 321.13 | 323.21 | 320.25 | 321.73 | 197,069 | +0.44(+0.14%) |
Dec 29, 2021 | 319.58 | 322.63 | 315.80 | 321.30 | 198,416 | +2.36(+0.74%) |
Dec 28, 2021 | 315.76 | 319.55 | 315.76 | 318.93 | 218,530 | +2.84(+0.90%) |
Dec 27, 2021 | 313.79 | 316.31 | 311.87 | 316.10 | 243,680 | +3.50(+1.12%) |
Dec 23, 2021 | 314.79 | 315.00 | 310.28 | 312.59 | 325,144 | -0.84(-0.27%) |
Dec 22, 2021 | 311.26 | 315.42 | 311.26 | 313.43 | 311,284 | +2.61(+0.84%) |
Dec 21, 2021 | 309.64 | 313.53 | 307.78 | 310.82 | 363,319 | +3.34(+1.09%) |
Dec 20, 2021 | 308.18 | 309.96 | 304.29 | 307.49 | 315,638 | -4.28(-1.37%) |
Dec 17, 2021 | 313.63 | 316.49 | 310.64 | 311.76 | 781,467 | -0.37(-0.12%) |
Dec 16, 2021 | 319.02 | 319.87 | 309.59 | 312.13 | 711,442 | -9.19(-2.86%) |
Dec 15, 2021 | 317.10 | 322.27 | 317.10 | 321.31 | 349,287 | +5.94(+1.88%) |
Dec 14, 2021 | 322.18 | 322.46 | 313.43 | 315.38 | 282,314 | -6.16(-1.91%) |
Dec 13, 2021 | 315.53 | 323.84 | 313.73 | 321.53 | 361,363 | +6.19(+1.96%) |
Dec 10, 2021 | 316.58 | 316.58 | 312.83 | 315.34 | 274,430 | +0.99(+0.31%) |
Dec 09, 2021 | 317.97 | 317.97 | 313.56 | 314.35 | 243,366 | -3.65(-1.15%) |
Dec 08, 2021 | 313.39 | 319.67 | 313.17 | 318.00 | 367,572 | +3.33(+1.06%) |
Dec 07, 2021 | 315.39 | 316.94 | 312.54 | 314.67 | 348,686 | +2.35(+0.75%) |
Dec 06, 2021 | 310.51 | 316.26 | 308.24 | 312.32 | 306,778 | +5.30(+1.73%) |
Dec 03, 2021 | 311.50 | 311.50 | 303.45 | 307.02 | 591,150 | -4.05(-1.30%) |
Dec 02, 2021 | 300.95 | 312.30 | 300.95 | 311.07 | 386,076 | +11.71(+3.91%) |
Dec 01, 2021 | 313.54 | 314.39 | 299.19 | 299.36 | 453,840 | -10.29(-3.32%) |
Nov 30, 2021 | 313.74 | 315.35 | 309.38 | 309.65 | 813,839 | -6.44(-2.04%) |
Nov 29, 2021 | 313.48 | 319.74 | 311.63 | 316.09 | 332,060 | +5.30(+1.71%) |
Nov 26, 2021 | 321.46 | 322.68 | 310.36 | 310.79 | 281,793 | -15.11(-4.64%) |
Nov 24, 2021 | 321.44 | 326.49 | 321.24 | 325.89 | 269,696 | +5.34(+1.66%) |
Nov 23, 2021 | 315.74 | 321.99 | 315.29 | 320.56 | 298,540 | +5.72(+1.82%) |
Nov 22, 2021 | 316.73 | 318.62 | 314.59 | 314.84 | 220,843 | -2.09(-0.66%) |
Nov 19, 2021 | 320.12 | 320.57 | 315.35 | 316.93 | 222,987 | -2.92(-0.91%) |
Nov 18, 2021 | 316.98 | 320.44 | 318.88 | 319.85 | 255,445 | +2.83(+0.89%) |
Nov 17, 2021 | 313.62 | 317.44 | 305.97 | 317.02 | 212,026 | +1.71(+0.54%) |
Nov 16, 2021 | 321.34 | 322.59 | 315.20 | 315.31 | 242,471 | -5.31(-1.66%) |
Nov 15, 2021 | 316.44 | 320.67 | 314.79 | 320.62 | 197,213 | +4.60(+1.45%) |
Nov 12, 2021 | 313.82 | 316.72 | 312.28 | 316.02 | 223,994 | +2.06(+0.66%) |
Nov 11, 2021 | 313.58 | 314.04 | 310.25 | 313.96 | 156,342 | +1.26(+0.40%) |
Nov 10, 2021 | 310.89 | 312.70 | 181,018 | +1.96(+0.63%) | ||
Nov 09, 2021 | 309.06 | 311.01 | 307.49 | 310.74 | 185,440 | +1.99(+0.64%) |
Nov 08, 2021 | 308.29 | 308.99 | 303.58 | 308.75 | 198,013 | +1.26(+0.41%) |
Nov 05, 2021 | 305.77 | 308.81 | 305.21 | 307.49 | 192,318 | +4.65(+1.54%) |
Nov 04, 2021 | 307.49 | 307.69 | 300.16 | 302.84 | 240,277 | -3.27(-1.07%) |
Nov 03, 2021 | 306.73 | 308.00 | 304.83 | 306.11 | 331,225 | -0.53(-0.17%) |
Nov 02, 2021 | 308.29 | 308.65 | 304.50 | 306.64 | 227,789 | -0.28(-0.09%) |