Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 289.95 | 298.80 | 298.77 | 1,580,731 | +7.67(+2.63%) | |
Jan 28, 2022 | 282.59 | 291.39 | 279.82 | 291.11 | 2,022,715 | +5.37(+1.88%) |
Jan 27, 2022 | 285.69 | 292.16 | 281.95 | 285.74 | 2,317,663 | +5.38(+1.92%) |
Jan 26, 2022 | 285.97 | 291.73 | 277.08 | 280.36 | 1,914,694 | -1.57(-0.56%) |
Jan 25, 2022 | 285.41 | 287.76 | 280.71 | 281.93 | 1,890,820 | -7.26(-2.51%) |
Jan 24, 2022 | 281.73 | 291.05 | 271.70 | 289.19 | 2,757,669 | +4.57(+1.61%) |
Jan 21, 2022 | 287.48 | 289.94 | 284.37 | 284.62 | 2,337,370 | -3.87(-1.34%) |
Jan 20, 2022 | 298.37 | 302.59 | 287.53 | 288.49 | 2,124,754 | -8.11(-2.73%) |
Jan 19, 2022 | 301.74 | 305.75 | 296.11 | 296.60 | 2,125,451 | -1.37(-0.46%) |
Jan 18, 2022 | 301.56 | 303.91 | 296.50 | 297.97 | 2,552,720 | -10.64(-3.45%) |
Jan 14, 2022 | 308.60 | 0 | -11.81(-3.69%) | |||
Jan 13, 2022 | 331.12 | 332.31 | 318.13 | 320.42 | 1,310,525 | -10.70(-3.23%) |
Jan 12, 2022 | 329.61 | 334.86 | 328.06 | 331.12 | 1,660,008 | +4.77(+1.46%) |
Jan 11, 2022 | 321.97 | 326.71 | 317.73 | 326.35 | 1,074,543 | +4.49(+1.39%) |
Jan 10, 2022 | 334.91 | 335.00 | 319.44 | 321.87 | 1,944,553 | -18.25(-5.36%) |
Jan 07, 2022 | 340.18 | 342.53 | 335.45 | 340.11 | 977,264 | -0.44(-0.13%) |
Jan 06, 2022 | 342.10 | 342.64 | 338.26 | 340.55 | 1,144,008 | -0.69(-0.20%) |
Jan 05, 2022 | 351.68 | 353.27 | 341.23 | 341.24 | 2,165,602 | -15.09(-4.24%) |
Jan 04, 2022 | 356.57 | 358.37 | 352.77 | 356.33 | 1,056,837 | +1.50(+0.42%) |
Jan 03, 2022 | 353.11 | 358.58 | 351.59 | 354.83 | 1,071,471 | +0.09(+0.02%) |
Dec 31, 2021 | 352.31 | 355.84 | 352.11 | 354.74 | 639,752 | +2.74(+0.78%) |
Dec 30, 2021 | 354.55 | 356.81 | 351.77 | 352.00 | 527,179 | -2.63(-0.74%) |
Dec 29, 2021 | 352.44 | 356.21 | 352.06 | 354.63 | 598,395 | +2.19(+0.62%) |
Dec 28, 2021 | 354.50 | 355.34 | 352.24 | 352.44 | 562,788 | -1.41(-0.40%) |
Dec 27, 2021 | 350.72 | 354.35 | 350.72 | 353.85 | 577,133 | +3.14(+0.90%) |
Dec 23, 2021 | 346.79 | 352.59 | 346.79 | 350.71 | 937,273 | +4.11(+1.19%) |
Dec 22, 2021 | 338.56 | 346.80 | 338.50 | 346.60 | 1,104,647 | +8.58(+2.54%) |
Dec 21, 2021 | 334.41 | 339.13 | 332.80 | 338.02 | 1,035,263 | +6.91(+2.09%) |
Dec 20, 2021 | 327.91 | 331.70 | 325.94 | 331.11 | 1,174,093 | -0.40(-0.12%) |
Dec 17, 2021 | 345.12 | 346.63 | 329.11 | 331.52 | 2,755,960 | -16.02(-4.61%) |
Dec 16, 2021 | 351.41 | 353.82 | 345.18 | 347.54 | 1,449,696 | -2.34(-0.67%) |
Dec 15, 2021 | 341.38 | 350.08 | 340.23 | 349.88 | 1,085,510 | +8.01(+2.34%) |
Dec 14, 2021 | 343.05 | 343.05 | 338.14 | 341.87 | 1,189,523 | -3.43(-0.99%) |
Dec 13, 2021 | 345.15 | 347.34 | 343.00 | 345.30 | 1,165,196 | -1.01(-0.29%) |
Dec 10, 2021 | 344.18 | 347.56 | 340.48 | 346.30 | 878,472 | +5.32(+1.56%) |
Dec 09, 2021 | 340.54 | 345.95 | 340.34 | 340.98 | 1,037,290 | -0.30(-0.09%) |
Dec 08, 2021 | 338.84 | 342.10 | 336.57 | 341.28 | 985,331 | +2.40(+0.71%) |
Dec 07, 2021 | 332.75 | 342.81 | 332.75 | 338.88 | 1,402,457 | +11.58(+3.54%) |
Dec 06, 2021 | 323.49 | 329.36 | 323.25 | 327.29 | 1,413,949 | +5.99(+1.86%) |
Dec 03, 2021 | 325.13 | 332.85 | 316.40 | 321.30 | 1,527,523 | +0.60(+0.19%) |
Dec 02, 2021 | 313.98 | 322.46 | 312.88 | 320.70 | 1,092,732 | +8.95(+2.87%) |
Dec 01, 2021 | 321.01 | 323.02 | 311.53 | 311.75 | 1,365,109 | -6.46(-2.03%) |
Nov 30, 2021 | 324.20 | 324.35 | 317.32 | 318.21 | 3,630,297 | -7.65(-2.35%) |
Nov 29, 2021 | 322.82 | 328.10 | 320.51 | 325.85 | 1,853,081 | +6.04(+1.89%) |
Nov 26, 2021 | 326.64 | 330.81 | 319.55 | 319.82 | 1,444,195 | -14.21(-4.26%) |
Nov 24, 2021 | 333.26 | 335.34 | 331.68 | 334.03 | 1,062,692 | -0.53(-0.16%) |
Nov 23, 2021 | 333.95 | 335.85 | 331.05 | 334.56 | 1,156,942 | -0.68(-0.20%) |
Nov 22, 2021 | 338.60 | 342.26 | 335.03 | 335.24 | 1,081,326 | -2.28(-0.67%) |
Nov 19, 2021 | 335.12 | 339.50 | 331.20 | 337.51 | 1,627,743 | +5.40(+1.63%) |
Nov 18, 2021 | 332.84 | 332.30 | 331.71 | 332.11 | 1,929,461 | -6.94(-2.05%) |
Nov 17, 2021 | 337.51 | 341.01 | 333.64 | 339.05 | 1,255,252 | +3.96(+1.18%) |
Nov 16, 2021 | 332.82 | 336.53 | 332.10 | 335.09 | 814,208 | +2.15(+0.65%) |
Nov 15, 2021 | 332.02 | 335.44 | 331.57 | 332.94 | 1,092,657 | +1.29(+0.39%) |
Nov 12, 2021 | 331.20 | 331.77 | 328.60 | 331.65 | 1,113,477 | +2.21(+0.67%) |
Nov 11, 2021 | 330.73 | 332.48 | 325.66 | 329.44 | 902,683 | -0.67(-0.20%) |
Nov 10, 2021 | 330.43 | 330.11 | 1,078,191 | -1.88(-0.56%) | ||
Nov 09, 2021 | 333.86 | 334.47 | 330.55 | 331.98 | 704,152 | -2.22(-0.66%) |
Nov 08, 2021 | 335.82 | 338.08 | 330.12 | 334.20 | 831,884 | -0.11(-0.03%) |
Nov 05, 2021 | 325.85 | 335.14 | 325.34 | 334.31 | 1,377,742 | +9.33(+2.87%) |
Nov 04, 2021 | 327.13 | 327.13 | 322.34 | 324.98 | 880,790 | -0.60(-0.19%) |
Nov 03, 2021 | 320.44 | 326.42 | 316.67 | 325.58 | 1,569,042 | +1.68(+0.52%) |
Nov 02, 2021 | 302.43 | 326.83 | 299.79 | 323.90 | 2,805,261 | +12.88(+4.14%) |