Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 253.39 | 258.40 | 258.11 | 421,101 | +4.45(+1.75%) | |
Jan 28, 2022 | 250.92 | 253.69 | 245.31 | 253.66 | 210,039 | +3.68(+1.47%) |
Jan 27, 2022 | 255.71 | 258.00 | 249.23 | 249.98 | 177,239 | -3.12(-1.23%) |
Jan 26, 2022 | 259.47 | 261.61 | 251.22 | 253.10 | 363,696 | -2.54(-0.99%) |
Jan 25, 2022 | 255.01 | 257.49 | 251.43 | 255.64 | 175,282 | -3.37(-1.30%) |
Jan 24, 2022 | 253.45 | 259.41 | 248.85 | 259.01 | 298,374 | +2.18(+0.85%) |
Jan 21, 2022 | 259.42 | 261.78 | 255.30 | 256.83 | 257,563 | -3.28(-1.26%) |
Jan 20, 2022 | 262.28 | 266.67 | 260.10 | 260.11 | 197,938 | -0.88(-0.34%) |
Jan 19, 2022 | 264.36 | 264.59 | 260.69 | 260.99 | 258,537 | -1.84(-0.70%) |
Jan 18, 2022 | 265.61 | 266.45 | 261.89 | 262.83 | 327,637 | -6.12(-2.28%) |
Jan 14, 2022 | 268.95 | 0 | -3.27(-1.20%) | |||
Jan 13, 2022 | 271.64 | 274.90 | 271.27 | 272.22 | 199,265 | +0.85(+0.31%) |
Jan 12, 2022 | 271.74 | 273.70 | 270.60 | 271.37 | 123,678 | -0.27(-0.10%) |
Jan 11, 2022 | 271.71 | 272.14 | 268.43 | 271.64 | 151,683 | -0.36(-0.13%) |
Jan 10, 2022 | 276.65 | 276.65 | 269.64 | 272.00 | 175,172 | -4.61(-1.67%) |
Jan 07, 2022 | 276.24 | 278.04 | 275.08 | 276.61 | 196,814 | +0.37(+0.13%) |
Jan 06, 2022 | 277.26 | 277.48 | 274.77 | 276.24 | 147,979 | +0.01(+0.00%) |
Jan 05, 2022 | 279.86 | 280.70 | 275.95 | 276.23 | 171,299 | -3.74(-1.34%) |
Jan 04, 2022 | 277.79 | 280.42 | 277.52 | 279.97 | 181,603 | +4.23(+1.53%) |
Jan 03, 2022 | 277.24 | 278.60 | 274.37 | 275.74 | 164,641 | -0.74(-0.27%) |
Dec 31, 2021 | 275.47 | 277.83 | 274.96 | 276.48 | 62,954 | +0.92(+0.33%) |
Dec 30, 2021 | 276.02 | 277.68 | 275.39 | 275.56 | 69,702 | -0.97(-0.35%) |
Dec 29, 2021 | 275.43 | 277.34 | 275.26 | 276.53 | 53,907 | +0.60(+0.22%) |
Dec 28, 2021 | 276.16 | 277.39 | 274.64 | 275.93 | 72,474 | +0.55(+0.20%) |
Dec 27, 2021 | 272.21 | 275.51 | 272.21 | 275.38 | 86,738 | +2.39(+0.88%) |
Dec 23, 2021 | 269.27 | 273.74 | 269.27 | 272.99 | 150,552 | +3.95(+1.47%) |
Dec 22, 2021 | 267.38 | 269.14 | 267.30 | 269.04 | 284,676 | +1.66(+0.62%) |
Dec 21, 2021 | 262.49 | 267.89 | 262.49 | 267.38 | 164,992 | +6.67(+2.56%) |
Dec 20, 2021 | 259.41 | 260.88 | 258.53 | 260.71 | 170,551 | -3.09(-1.17%) |
Dec 17, 2021 | 265.77 | 267.87 | 263.51 | 263.80 | 191,691 | -1.66(-0.63%) |
Dec 16, 2021 | 267.96 | 269.25 | 264.85 | 265.46 | 170,913 | -1.05(-0.39%) |
Dec 15, 2021 | 264.19 | 267.06 | 263.02 | 266.51 | 117,267 | +2.53(+0.96%) |
Dec 14, 2021 | 263.52 | 268.12 | 263.51 | 263.98 | 283,085 | -1.65(-0.62%) |
Dec 13, 2021 | 268.97 | 269.00 | 265.17 | 265.63 | 306,319 | -4.65(-1.72%) |
Dec 10, 2021 | 269.56 | 271.21 | 268.94 | 270.28 | 103,067 | +0.27(+0.10%) |
Dec 09, 2021 | 269.34 | 271.78 | 268.40 | 270.01 | 90,023 | -0.92(-0.34%) |
Dec 08, 2021 | 272.27 | 272.27 | 270.37 | 270.93 | 99,804 | -0.09(-0.03%) |
Dec 07, 2021 | 272.43 | 273.97 | 270.11 | 271.02 | 149,652 | +2.19(+0.81%) |
Dec 06, 2021 | 263.93 | 270.69 | 263.83 | 268.83 | 314,956 | +6.44(+2.45%) |
Dec 03, 2021 | 264.06 | 264.47 | 259.71 | 262.39 | 164,714 | -0.80(-0.30%) |
Dec 02, 2021 | 255.38 | 264.11 | 254.88 | 263.19 | 290,980 | +8.74(+3.43%) |
Dec 01, 2021 | 264.42 | 265.37 | 254.20 | 254.45 | 380,792 | -5.54(-2.13%) |
Nov 30, 2021 | 264.04 | 264.92 | 259.11 | 259.99 | 187,989 | -6.65(-2.49%) |
Nov 29, 2021 | 269.20 | 269.34 | 265.67 | 266.64 | 164,138 | +0.16(+0.06%) |
Nov 26, 2021 | 267.12 | 267.65 | 264.27 | 266.48 | 211,173 | -8.25(-3.00%) |
Nov 24, 2021 | 275.23 | 275.43 | 273.72 | 274.73 | 54,642 | -1.48(-0.54%) |
Nov 23, 2021 | 275.25 | 276.64 | 274.46 | 276.21 | 150,565 | +1.12(+0.41%) |
Nov 22, 2021 | 274.46 | 277.19 | 273.88 | 275.09 | 240,533 | +1.80(+0.66%) |
Nov 19, 2021 | 272.15 | 274.48 | 271.07 | 273.29 | 64,035 | -0.18(-0.07%) |
Nov 18, 2021 | 274.16 | 273.60 | 270.89 | 273.47 | 108,148 | -0.99(-0.36%) |
Nov 17, 2021 | 276.54 | 276.82 | 273.49 | 274.46 | 101,097 | -2.82(-1.02%) |
Nov 16, 2021 | 277.61 | 278.75 | 276.92 | 277.28 | 173,083 | +0.23(+0.08%) |
Nov 15, 2021 | 278.58 | 278.58 | 276.52 | 277.05 | 71,327 | -0.81(-0.29%) |
Nov 12, 2021 | 277.17 | 279.18 | 276.26 | 277.86 | 67,465 | +0.97(+0.35%) |
Nov 11, 2021 | 276.76 | 277.65 | 276.47 | 276.89 | 34,755 | +0.22(+0.08%) |
Nov 10, 2021 | 277.01 | 276.67 | 150,926 | -2.22(-0.80%) | ||
Nov 09, 2021 | 278.35 | 279.26 | 276.72 | 278.89 | 92,960 | -0.44(-0.16%) |
Nov 08, 2021 | 280.48 | 280.48 | 278.49 | 279.33 | 125,772 | +1.09(+0.39%) |
Nov 05, 2021 | 279.49 | 281.44 | 277.00 | 278.24 | 189,552 | +2.48(+0.90%) |
Nov 04, 2021 | 277.86 | 277.86 | 275.36 | 275.76 | 166,283 | -1.15(-0.42%) |
Nov 03, 2021 | 273.95 | 277.19 | 272.92 | 276.91 | 193,331 | +2.94(+1.07%) |
Nov 02, 2021 | 271.71 | 277.93 | 270.33 | 273.97 | 344,076 | +2.14(+0.79%) |