Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 245.46 | 244.31 | 247.46 | 232,452 | +2.25(+0.92%) | |
Jan 28, 2022 | 241.66 | 245.42 | 238.29 | 245.21 | 248,296 | +1.57(+0.64%) |
Jan 27, 2022 | 260.00 | 260.00 | 241.11 | 243.64 | 499,958 | -22.26(-8.37%) |
Jan 26, 2022 | 268.45 | 270.71 | 265.22 | 265.90 | 153,829 | -1.42(-0.53%) |
Jan 25, 2022 | 269.66 | 271.93 | 262.44 | 267.32 | 160,953 | -4.99(-1.83%) |
Jan 24, 2022 | 269.15 | 272.96 | 265.34 | 272.31 | 143,296 | +1.17(+0.43%) |
Jan 21, 2022 | 273.42 | 274.16 | 270.02 | 271.14 | 160,164 | -1.80(-0.66%) |
Jan 20, 2022 | 277.07 | 278.28 | 272.72 | 272.94 | 94,736 | -2.86(-1.04%) |
Jan 19, 2022 | 279.54 | 280.21 | 275.40 | 275.80 | 74,597 | -3.32(-1.19%) |
Jan 18, 2022 | 280.00 | 280.58 | 275.39 | 279.12 | 135,610 | +0.89(+0.32%) |
Jan 14, 2022 | 278.23 | 0 | +2.67(+0.97%) | |||
Jan 13, 2022 | 274.45 | 279.59 | 272.74 | 275.56 | 68,172 | +0.54(+0.20%) |
Jan 12, 2022 | 277.29 | 277.36 | 274.10 | 275.02 | 84,814 | -1.25(-0.45%) |
Jan 11, 2022 | 274.41 | 276.98 | 270.45 | 276.27 | 117,499 | +2.92(+1.07%) |
Jan 10, 2022 | 273.49 | 273.67 | 269.09 | 273.35 | 107,213 | +0.17(+0.06%) |
Jan 07, 2022 | 271.48 | 275.30 | 269.99 | 273.18 | 74,002 | +1.19(+0.44%) |
Jan 06, 2022 | 276.57 | 278.66 | 271.32 | 271.99 | 79,520 | -3.69(-1.34%) |
Jan 05, 2022 | 279.14 | 279.90 | 275.51 | 275.68 | 110,665 | -2.77(-0.99%) |
Jan 04, 2022 | 274.40 | 279.85 | 274.40 | 278.45 | 106,553 | +5.38(+1.97%) |
Jan 03, 2022 | 270.19 | 273.99 | 268.72 | 273.07 | 87,542 | +3.86(+1.43%) |
Dec 31, 2021 | 268.70 | 270.54 | 267.48 | 269.21 | 45,369 | -0.01(-0.00%) |
Dec 30, 2021 | 270.99 | 271.57 | 269.20 | 269.22 | 47,161 | -0.44(-0.16%) |
Dec 29, 2021 | 270.14 | 270.72 | 269.06 | 269.66 | 54,539 | +0.16(+0.06%) |
Dec 28, 2021 | 267.40 | 270.70 | 267.40 | 269.50 | 50,782 | +2.98(+1.12%) |
Dec 27, 2021 | 266.98 | 268.19 | 263.86 | 266.52 | 91,329 | -0.15(-0.06%) |
Dec 23, 2021 | 266.86 | 268.29 | 265.35 | 266.67 | 84,797 | +1.68(+0.63%) |
Dec 22, 2021 | 260.69 | 265.17 | 259.39 | 264.99 | 203,858 | +4.36(+1.67%) |
Dec 21, 2021 | 256.14 | 263.99 | 256.14 | 260.63 | 186,858 | +4.50(+1.76%) |
Dec 20, 2021 | 257.07 | 257.07 | 250.00 | 256.13 | 206,800 | -3.66(-1.41%) |
Dec 17, 2021 | 265.85 | 266.07 | 258.68 | 259.79 | 401,684 | -6.07(-2.28%) |
Dec 16, 2021 | 266.22 | 268.69 | 263.55 | 265.86 | 138,915 | -0.32(-0.12%) |
Dec 15, 2021 | 267.84 | 270.00 | 265.32 | 266.18 | 113,197 | -0.78(-0.29%) |
Dec 14, 2021 | 266.64 | 270.28 | 265.81 | 266.96 | 143,422 | -0.73(-0.27%) |
Dec 13, 2021 | 265.57 | 267.91 | 260.98 | 267.69 | 231,077 | +2.71(+1.02%) |
Dec 10, 2021 | 269.75 | 269.75 | 264.21 | 264.98 | 159,123 | -3.48(-1.30%) |
Dec 09, 2021 | 270.65 | 272.59 | 266.30 | 268.46 | 115,177 | -3.55(-1.31%) |
Dec 08, 2021 | 269.63 | 272.92 | 267.94 | 272.01 | 129,218 | +3.58(+1.33%) |
Dec 07, 2021 | 268.37 | 269.99 | 265.81 | 268.43 | 107,562 | +1.19(+0.45%) |
Dec 06, 2021 | 266.60 | 273.05 | 265.44 | 267.24 | 171,616 | +3.48(+1.32%) |
Dec 03, 2021 | 266.00 | 266.00 | 261.56 | 263.76 | 118,215 | -1.90(-0.72%) |
Dec 02, 2021 | 257.07 | 266.57 | 257.00 | 265.66 | 129,206 | +10.42(+4.08%) |
Dec 01, 2021 | 262.37 | 262.90 | 255.23 | 255.24 | 106,072 | -4.19(-1.62%) |
Nov 30, 2021 | 266.46 | 266.46 | 257.52 | 259.43 | 172,640 | -7.66(-2.87%) |
Nov 29, 2021 | 270.12 | 270.75 | 266.79 | 267.09 | 61,707 | -0.96(-0.36%) |
Nov 26, 2021 | 272.81 | 272.81 | 267.05 | 268.05 | 36,134 | -8.19(-2.96%) |
Nov 24, 2021 | 277.30 | 279.61 | 275.61 | 276.24 | 66,645 | -0.71(-0.26%) |
Nov 23, 2021 | 276.15 | 277.81 | 274.05 | 276.95 | 84,593 | +1.99(+0.72%) |
Nov 22, 2021 | 274.00 | 278.81 | 272.01 | 274.96 | 165,349 | +2.49(+0.91%) |
Nov 19, 2021 | 273.62 | 275.60 | 272.46 | 272.47 | 82,310 | -1.25(-0.46%) |
Nov 18, 2021 | 278.42 | 274.84 | 273.30 | 273.72 | 86,167 | -4.98(-1.79%) |
Nov 17, 2021 | 278.00 | 279.80 | 277.33 | 278.70 | 83,704 | +0.19(+0.07%) |
Nov 16, 2021 | 280.86 | 283.35 | 278.26 | 278.51 | 69,395 | -3.42(-1.21%) |
Nov 15, 2021 | 282.23 | 284.52 | 281.82 | 281.93 | 52,301 | -0.68(-0.24%) |
Nov 12, 2021 | 283.91 | 283.96 | 279.87 | 282.61 | 80,660 | +0.02(+0.01%) |
Nov 11, 2021 | 284.16 | 286.58 | 281.54 | 282.59 | 91,359 | -1.89(-0.66%) |
Nov 10, 2021 | 285.94 | 283.57 | 284.48 | 67,440 | -0.75(-0.26%) | |
Nov 09, 2021 | 290.41 | 290.41 | 284.19 | 285.23 | 93,235 | -3.66(-1.27%) |
Nov 08, 2021 | 287.42 | 289.48 | 284.36 | 288.89 | 77,121 | +2.01(+0.70%) |
Nov 05, 2021 | 288.42 | 290.66 | 286.11 | 286.88 | 93,929 | -0.79(-0.27%) |
Nov 04, 2021 | 286.77 | 290.70 | 284.17 | 287.67 | 118,476 | +1.93(+0.68%) |
Nov 03, 2021 | 289.00 | 289.00 | 284.01 | 285.74 | 129,253 | -1.62(-0.56%) |
Nov 02, 2021 | 289.70 | 289.70 | 286.58 | 287.36 | 111,362 | -1.64(-0.57%) |