Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 280.22 | 279.75 | 2,559,152 | -1.16(-0.41%) | ||
Jan 28, 2022 | 275.71 | 281.05 | 267.32 | 280.91 | 2,372,789 | +4.42(+1.60%) |
Jan 27, 2022 | 283.43 | 287.98 | 273.20 | 276.48 | 3,456,142 | -9.35(-3.27%) |
Jan 26, 2022 | 288.04 | 292.91 | 284.83 | 285.84 | 3,608,277 | -1.47(-0.51%) |
Jan 25, 2022 | 287.56 | 290.94 | 283.66 | 287.31 | 2,978,368 | -4.16(-1.43%) |
Jan 24, 2022 | 280.47 | 292.56 | 278.17 | 291.47 | 3,059,528 | +5.54(+1.94%) |
Jan 21, 2022 | 290.63 | 294.72 | 285.85 | 285.94 | 2,176,322 | -4.70(-1.62%) |
Jan 20, 2022 | 298.11 | 300.31 | 289.74 | 290.63 | 1,537,582 | -5.99(-2.02%) |
Jan 19, 2022 | 299.42 | 301.90 | 296.40 | 296.62 | 1,904,485 | -2.37(-0.79%) |
Jan 18, 2022 | 293.61 | 299.70 | 290.75 | 298.99 | 2,804,377 | -2.19(-0.73%) |
Jan 14, 2022 | 301.18 | 0 | -8.72(-2.81%) | |||
Jan 13, 2022 | 314.63 | 316.84 | 309.16 | 309.90 | 1,060,148 | -4.10(-1.31%) |
Jan 12, 2022 | 317.67 | 318.31 | 311.76 | 314.00 | 1,220,239 | -2.84(-0.90%) |
Jan 11, 2022 | 315.78 | 317.00 | 310.56 | 316.84 | 1,089,348 | +1.17(+0.37%) |
Jan 10, 2022 | 314.69 | 315.82 | 309.58 | 315.67 | 1,642,498 | +0.08(+0.02%) |
Jan 07, 2022 | 325.14 | 325.31 | 315.07 | 315.59 | 1,357,512 | -10.10(-3.10%) |
Jan 06, 2022 | 327.93 | 329.50 | 324.99 | 325.68 | 970,001 | -2.72(-0.83%) |
Jan 05, 2022 | 328.58 | 334.48 | 326.10 | 328.41 | 1,210,793 | +0.62(+0.19%) |
Jan 04, 2022 | 326.43 | 329.71 | 324.55 | 327.79 | 1,749,030 | -3.32(-1.00%) |
Jan 03, 2022 | 340.25 | 342.11 | 327.44 | 331.11 | 1,520,031 | -12.73(-3.70%) |
Dec 31, 2021 | 341.32 | 344.93 | 340.99 | 343.85 | 872,746 | +1.76(+0.51%) |
Dec 30, 2021 | 343.74 | 345.79 | 341.51 | 342.09 | 420,625 | -0.98(-0.28%) |
Dec 29, 2021 | 339.56 | 344.05 | 339.54 | 343.06 | 496,405 | +2.89(+0.85%) |
Dec 28, 2021 | 339.49 | 341.41 | 337.91 | 340.17 | 615,765 | +2.78(+0.82%) |
Dec 27, 2021 | 331.25 | 338.34 | 331.25 | 337.39 | 862,365 | +7.00(+2.12%) |
Dec 23, 2021 | 330.53 | 334.05 | 329.79 | 330.39 | 804,614 | -0.33(-0.10%) |
Dec 22, 2021 | 326.11 | 331.20 | 325.79 | 330.72 | 465,115 | +4.13(+1.26%) |
Dec 21, 2021 | 328.83 | 331.29 | 324.69 | 326.59 | 1,070,380 | -1.17(-0.36%) |
Dec 20, 2021 | 329.64 | 330.02 | 321.23 | 327.76 | 1,181,507 | -4.64(-1.40%) |
Dec 17, 2021 | 338.48 | 338.48 | 330.68 | 332.40 | 2,411,102 | -7.62(-2.24%) |
Dec 16, 2021 | 339.26 | 341.46 | 337.38 | 340.03 | 967,387 | +2.55(+0.76%) |
Dec 15, 2021 | 330.79 | 337.54 | 330.12 | 337.48 | 1,447,336 | +2.81(+0.84%) |
Dec 14, 2021 | 338.17 | 338.17 | 332.03 | 334.67 | 941,047 | -3.16(-0.94%) |
Dec 13, 2021 | 338.58 | 340.32 | 335.09 | 337.83 | 1,032,277 | -0.45(-0.13%) |
Dec 10, 2021 | 338.23 | 339.90 | 335.67 | 338.28 | 675,688 | +2.53(+0.75%) |
Dec 09, 2021 | 335.77 | 339.11 | 335.02 | 335.75 | 684,442 | +1.61(+0.48%) |
Dec 08, 2021 | 334.41 | 335.96 | 331.07 | 334.14 | 861,549 | +0.44(+0.13%) |
Dec 07, 2021 | 336.48 | 337.65 | 333.04 | 333.70 | 1,292,052 | +0.62(+0.19%) |
Dec 06, 2021 | 337.15 | 337.24 | 331.82 | 333.07 | 1,150,818 | -1.24(-0.37%) |
Dec 03, 2021 | 332.13 | 338.85 | 328.94 | 334.31 | 1,838,079 | +2.67(+0.80%) |
Dec 02, 2021 | 323.90 | 334.82 | 322.95 | 331.65 | 1,518,341 | +8.51(+2.63%) |
Dec 01, 2021 | 325.53 | 331.64 | 323.02 | 323.14 | 1,857,206 | -0.28(-0.09%) |
Nov 30, 2021 | 325.08 | 329.43 | 321.62 | 323.42 | 2,708,743 | -2.97(-0.91%) |
Nov 29, 2021 | 317.66 | 327.34 | 315.97 | 326.39 | 1,668,940 | +10.72(+3.40%) |
Nov 26, 2021 | 316.27 | 320.97 | 315.37 | 315.67 | 1,055,490 | -4.61(-1.44%) |
Nov 24, 2021 | 319.28 | 320.80 | 318.54 | 320.27 | 929,169 | +0.52(+0.16%) |
Nov 23, 2021 | 321.23 | 323.43 | 318.39 | 319.76 | 1,049,504 | -2.27(-0.70%) |
Nov 22, 2021 | 324.83 | 327.58 | 321.98 | 322.02 | 995,345 | -2.38(-0.73%) |
Nov 19, 2021 | 324.08 | 326.87 | 321.54 | 324.40 | 1,388,635 | +1.47(+0.46%) |
Nov 18, 2021 | 325.51 | 323.73 | 322.79 | 322.93 | 1,153,377 | -1.83(-0.56%) |
Nov 17, 2021 | 329.50 | 331.86 | 324.56 | 324.76 | 1,160,888 | -5.34(-1.62%) |
Nov 16, 2021 | 324.97 | 331.49 | 324.48 | 330.10 | 1,302,447 | +5.64(+1.74%) |
Nov 15, 2021 | 321.95 | 324.60 | 319.58 | 324.45 | 874,239 | +1.41(+0.44%) |
Nov 12, 2021 | 318.80 | 323.14 | 317.78 | 323.04 | 1,244,091 | +5.26(+1.66%) |
Nov 11, 2021 | 315.78 | 317.88 | 314.85 | 317.78 | 636,644 | +1.35(+0.43%) |
Nov 10, 2021 | 315.15 | 316.42 | 998,366 | +0.55(+0.17%) | ||
Nov 09, 2021 | 312.53 | 316.45 | 311.30 | 315.88 | 801,189 | +3.17(+1.01%) |
Nov 08, 2021 | 312.24 | 314.35 | 311.36 | 312.71 | 784,970 | +1.73(+0.55%) |
Nov 05, 2021 | 310.88 | 314.20 | 309.31 | 310.98 | 1,127,113 | +0.43(+0.14%) |
Nov 04, 2021 | 305.11 | 310.87 | 305.06 | 310.55 | 1,067,848 | +4.22(+1.38%) |
Nov 03, 2021 | 306.29 | 306.99 | 302.44 | 306.33 | 1,314,822 | +1.43(+0.47%) |
Nov 02, 2021 | 303.48 | 306.26 | 303.08 | 304.90 | 1,020,511 | +2.63(+0.87%) |