Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 233.93 | 249.13 | 248.00 | 1,281,099 | +17.41(+7.55%) | |
Jan 28, 2022 | 220.00 | 230.59 | 211.20 | 230.59 | 2,432,437 | +35.79(+18.37%) |
Jan 27, 2022 | 201.38 | 204.27 | 193.70 | 194.80 | 1,374,689 | -4.20(-2.11%) |
Jan 26, 2022 | 214.11 | 215.72 | 197.31 | 199.00 | 1,434,656 | -12.82(-6.05%) |
Jan 25, 2022 | 218.52 | 222.00 | 210.77 | 211.82 | 816,771 | -11.18(-5.01%) |
Jan 24, 2022 | 220.00 | 223.78 | 210.86 | 223.00 | 1,007,917 | -1.14(-0.51%) |
Jan 21, 2022 | 231.50 | 231.60 | 222.94 | 224.14 | 600,791 | -8.18(-3.52%) |
Jan 20, 2022 | 237.81 | 241.63 | 231.57 | 232.32 | 472,450 | -2.70(-1.15%) |
Jan 19, 2022 | 236.72 | 240.54 | 231.91 | 235.02 | 709,037 | +0.92(+0.39%) |
Jan 18, 2022 | 237.88 | 240.69 | 232.96 | 234.10 | 788,829 | -8.61(-3.55%) |
Jan 14, 2022 | 242.71 | 0 | +0.34(+0.14%) | |||
Jan 13, 2022 | 242.03 | 249.85 | 236.16 | 242.37 | 625,869 | -0.41(-0.17%) |
Jan 12, 2022 | 250.53 | 251.62 | 242.27 | 242.78 | 319,989 | -2.89(-1.18%) |
Jan 11, 2022 | 241.07 | 247.15 | 235.68 | 245.67 | 429,387 | +4.97(+2.06%) |
Jan 10, 2022 | 245.00 | 245.98 | 231.86 | 240.70 | 647,802 | -9.38(-3.75%) |
Jan 07, 2022 | 257.52 | 260.69 | 249.73 | 250.08 | 434,964 | -10.35(-3.97%) |
Jan 06, 2022 | 252.79 | 263.68 | 249.50 | 260.43 | 741,929 | +4.98(+1.95%) |
Jan 05, 2022 | 272.01 | 277.23 | 255.03 | 255.45 | 446,360 | -18.10(-6.62%) |
Jan 04, 2022 | 276.78 | 282.87 | 268.31 | 273.55 | 393,415 | -2.15(-0.78%) |
Jan 03, 2022 | 264.80 | 276.21 | 263.92 | 275.70 | 395,339 | +9.63(+3.62%) |
Dec 31, 2021 | 268.80 | 271.58 | 265.65 | 266.07 | 298,479 | -3.50(-1.30%) |
Dec 30, 2021 | 269.97 | 275.89 | 269.10 | 269.57 | 171,653 | -0.62(-0.23%) |
Dec 29, 2021 | 266.17 | 270.97 | 265.00 | 270.19 | 207,711 | +4.02(+1.51%) |
Dec 28, 2021 | 274.35 | 274.46 | 262.42 | 266.17 | 296,715 | -6.59(-2.42%) |
Dec 27, 2021 | 274.78 | 276.25 | 269.81 | 272.76 | 187,423 | -0.50(-0.18%) |
Dec 23, 2021 | 270.00 | 276.01 | 266.44 | 273.26 | 210,437 | +3.87(+1.44%) |
Dec 22, 2021 | 266.47 | 269.99 | 260.26 | 269.39 | 290,886 | +3.82(+1.44%) |
Dec 21, 2021 | 265.57 | 265.65 | 255.26 | 265.57 | 291,708 | +9.66(+3.78%) |
Dec 20, 2021 | 263.21 | 264.62 | 253.50 | 255.91 | 569,399 | -6.79(-2.59%) |
Dec 17, 2021 | 256.71 | 267.16 | 252.72 | 262.70 | 1,250,248 | +3.96(+1.53%) |
Dec 16, 2021 | 268.29 | 269.37 | 258.02 | 258.74 | 415,183 | -10.26(-3.81%) |
Dec 15, 2021 | 258.15 | 273.38 | 257.94 | 269.00 | 446,463 | +13.68(+5.36%) |
Dec 14, 2021 | 262.44 | 263.44 | 252.69 | 255.32 | 525,441 | -9.28(-3.51%) |
Dec 13, 2021 | 262.75 | 266.24 | 257.04 | 264.60 | 546,843 | +2.08(+0.79%) |
Dec 10, 2021 | 267.29 | 271.64 | 260.98 | 262.52 | 1,334,601 | -5.98(-2.23%) |
Dec 09, 2021 | 276.28 | 283.27 | 268.49 | 268.50 | 528,504 | -8.82(-3.18%) |
Dec 08, 2021 | 275.00 | 284.71 | 269.69 | 277.32 | 346,203 | +4.82(+1.77%) |
Dec 07, 2021 | 264.50 | 273.57 | 262.45 | 272.50 | 395,645 | +13.36(+5.16%) |
Dec 06, 2021 | 263.20 | 271.81 | 256.68 | 259.14 | 734,023 | -4.03(-1.53%) |
Dec 03, 2021 | 289.58 | 292.74 | 250.76 | 263.17 | 1,303,630 | -24.07(-8.38%) |
Dec 02, 2021 | 282.75 | 289.00 | 281.69 | 287.24 | 249,943 | +3.78(+1.33%) |
Dec 01, 2021 | 289.65 | 293.52 | 282.52 | 283.46 | 343,373 | -4.98(-1.73%) |
Nov 30, 2021 | 295.69 | 297.02 | 286.97 | 288.44 | 589,406 | -7.43(-2.51%) |
Nov 29, 2021 | 298.00 | 299.65 | 294.03 | 295.87 | 321,414 | +0.48(+0.16%) |
Nov 26, 2021 | 295.26 | 303.46 | 294.02 | 295.39 | 178,809 | -2.17(-0.73%) |
Nov 24, 2021 | 292.40 | 301.11 | 286.00 | 297.56 | 450,718 | +6.76(+2.32%) |
Nov 23, 2021 | 296.32 | 297.02 | 285.00 | 290.80 | 425,978 | -8.03(-2.69%) |
Nov 22, 2021 | 300.77 | 302.60 | 294.26 | 298.83 | 505,427 | -2.17(-0.72%) |
Nov 19, 2021 | 303.91 | 310.25 | 300.37 | 301.00 | 313,677 | -2.85(-0.94%) |
Nov 18, 2021 | 311.00 | 305.16 | 302.88 | 303.85 | 283,178 | -7.02(-2.26%) |
Nov 17, 2021 | 316.40 | 319.70 | 310.02 | 310.87 | 198,155 | -6.14(-1.94%) |
Nov 16, 2021 | 317.91 | 322.09 | 316.89 | 317.01 | 225,765 | +0.79(+0.25%) |
Nov 15, 2021 | 313.97 | 317.39 | 312.92 | 316.22 | 311,521 | +1.37(+0.44%) |
Nov 12, 2021 | 316.63 | 319.71 | 313.74 | 314.85 | 176,163 | +0.23(+0.07%) |
Nov 11, 2021 | 308.18 | 315.72 | 305.31 | 314.62 | 216,684 | +6.94(+2.26%) |
Nov 10, 2021 | 318.52 | 305.81 | 307.68 | 288,018 | -10.61(-3.33%) | |
Nov 09, 2021 | 315.52 | 323.38 | 313.47 | 318.29 | 361,297 | +4.82(+1.54%) |
Nov 08, 2021 | 308.47 | 318.26 | 304.92 | 313.47 | 424,954 | +5.47(+1.78%) |
Nov 05, 2021 | 292.56 | 323.62 | 290.31 | 308.00 | 751,742 | +6.39(+2.12%) |
Nov 04, 2021 | 307.54 | 308.83 | 297.33 | 301.61 | 610,529 | -10.37(-3.32%) |
Nov 03, 2021 | 313.47 | 315.74 | 304.66 | 311.98 | 413,712 | -0.88(-0.28%) |
Nov 02, 2021 | 308.75 | 313.28 | 306.17 | 312.86 | 382,640 | +4.16(+1.35%) |