Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 292.13 | 301.05 | 301.02 | 1,568,911 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.72 | 293.59 | 281.93 | 293.30 | 2,007,591 | +5.41(+1.88%) |
Jan 27, 2022 | 287.85 | 294.36 | 284.08 | 287.89 | 2,300,334 | +5.43(+1.92%) |
Jan 26, 2022 | 288.12 | 293.92 | 279.17 | 282.47 | 1,900,378 | -1.58(-0.56%) |
Jan 25, 2022 | 287.56 | 289.93 | 282.82 | 284.05 | 1,876,682 | -7.32(-2.51%) |
Jan 24, 2022 | 283.85 | 293.24 | 273.75 | 291.37 | 2,737,050 | +4.61(+1.61%) |
Jan 21, 2022 | 289.64 | 292.12 | 286.51 | 286.76 | 2,319,894 | -3.90(-1.34%) |
Jan 20, 2022 | 300.62 | 304.87 | 289.70 | 290.66 | 2,108,867 | -8.17(-2.73%) |
Jan 19, 2022 | 304.02 | 308.05 | 298.34 | 298.83 | 2,109,559 | -1.38(-0.46%) |
Jan 18, 2022 | 303.83 | 306.20 | 298.74 | 300.21 | 2,533,633 | -10.72(-3.45%) |
Jan 14, 2022 | 310.93 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.62 | 334.81 | 320.53 | 322.83 | 1,300,726 | -10.78(-3.23%) |
Jan 12, 2022 | 332.09 | 337.38 | 330.53 | 333.62 | 1,647,596 | +4.81(+1.46%) |
Jan 11, 2022 | 324.40 | 329.18 | 320.12 | 328.81 | 1,066,508 | +4.52(+1.39%) |
Jan 10, 2022 | 337.43 | 337.53 | 321.85 | 324.29 | 1,930,013 | -18.38(-5.36%) |
Jan 07, 2022 | 342.74 | 345.11 | 337.98 | 342.67 | 969,957 | -0.44(-0.13%) |
Jan 06, 2022 | 344.67 | 345.22 | 340.81 | 343.12 | 1,135,454 | -0.69(-0.20%) |
Jan 05, 2022 | 354.33 | 355.93 | 343.80 | 343.81 | 2,149,409 | -15.21(-4.24%) |
Jan 04, 2022 | 359.26 | 361.07 | 355.43 | 359.02 | 1,048,935 | +1.52(+0.42%) |
Jan 03, 2022 | 355.76 | 361.28 | 354.24 | 357.50 | 1,063,459 | +0.09(+0.02%) |
Dec 31, 2021 | 354.96 | 358.52 | 354.76 | 357.42 | 634,968 | +2.76(+0.78%) |
Dec 30, 2021 | 357.22 | 359.50 | 354.42 | 354.65 | 523,237 | -2.65(-0.74%) |
Dec 29, 2021 | 355.10 | 358.89 | 354.71 | 357.30 | 593,921 | +2.20(+0.62%) |
Dec 28, 2021 | 357.17 | 358.02 | 354.90 | 355.10 | 558,579 | -1.42(-0.40%) |
Dec 27, 2021 | 353.36 | 357.02 | 353.36 | 356.52 | 572,818 | +3.17(+0.90%) |
Dec 23, 2021 | 349.40 | 355.24 | 349.40 | 353.35 | 930,265 | +4.14(+1.19%) |
Dec 22, 2021 | 341.11 | 349.41 | 341.05 | 349.21 | 1,096,387 | +8.64(+2.54%) |
Dec 21, 2021 | 336.93 | 341.69 | 335.31 | 340.57 | 1,027,522 | +6.96(+2.09%) |
Dec 20, 2021 | 330.38 | 334.20 | 328.39 | 333.61 | 1,165,314 | -0.40(-0.12%) |
Dec 17, 2021 | 347.72 | 349.24 | 331.59 | 334.01 | 2,735,353 | -16.14(-4.61%) |
Dec 16, 2021 | 354.06 | 356.49 | 347.78 | 350.16 | 1,438,856 | -2.36(-0.67%) |
Dec 15, 2021 | 343.95 | 352.71 | 342.79 | 352.51 | 1,077,393 | +8.07(+2.34%) |
Dec 14, 2021 | 345.64 | 345.64 | 340.69 | 344.44 | 1,180,629 | -3.46(-0.99%) |
Dec 13, 2021 | 347.75 | 349.95 | 345.58 | 347.90 | 1,156,483 | -1.01(-0.29%) |
Dec 10, 2021 | 346.78 | 350.18 | 343.04 | 348.91 | 871,903 | +5.36(+1.56%) |
Dec 09, 2021 | 343.11 | 348.55 | 342.90 | 343.55 | 1,029,535 | -0.30(-0.09%) |
Dec 08, 2021 | 341.39 | 344.67 | 339.10 | 343.85 | 977,964 | +2.42(+0.71%) |
Dec 07, 2021 | 335.26 | 345.39 | 335.26 | 341.43 | 1,391,970 | +11.67(+3.54%) |
Dec 06, 2021 | 325.92 | 331.84 | 325.68 | 329.76 | 1,403,377 | +6.03(+1.86%) |
Dec 03, 2021 | 327.58 | 335.36 | 318.79 | 323.72 | 1,516,102 | +0.61(+0.19%) |
Dec 02, 2021 | 316.35 | 324.89 | 315.24 | 323.11 | 1,084,562 | +9.02(+2.87%) |
Dec 01, 2021 | 323.43 | 325.45 | 313.87 | 314.10 | 1,354,902 | -6.51(-2.03%) |
Nov 30, 2021 | 326.65 | 326.79 | 319.71 | 320.60 | 3,603,153 | -7.70(-2.35%) |
Nov 29, 2021 | 325.26 | 330.58 | 322.93 | 328.31 | 1,839,225 | +6.08(+1.89%) |
Nov 26, 2021 | 329.10 | 333.30 | 321.95 | 322.23 | 1,433,397 | -14.32(-4.26%) |
Nov 24, 2021 | 335.77 | 337.87 | 334.18 | 336.55 | 1,054,747 | -0.53(-0.16%) |
Nov 23, 2021 | 336.47 | 338.38 | 333.54 | 337.08 | 1,148,292 | -0.68(-0.20%) |
Nov 22, 2021 | 341.15 | 344.84 | 337.56 | 337.76 | 1,073,241 | -2.29(-0.67%) |
Nov 19, 2021 | 337.64 | 342.06 | 333.69 | 340.05 | 1,615,573 | +5.44(+1.63%) |
Nov 18, 2021 | 335.35 | 334.80 | 334.21 | 334.61 | 1,915,035 | -7.00(-2.05%) |
Nov 17, 2021 | 340.05 | 343.58 | 336.15 | 341.61 | 1,245,867 | +3.99(+1.18%) |
Nov 16, 2021 | 335.33 | 339.06 | 334.60 | 337.62 | 808,120 | +2.17(+0.65%) |
Nov 15, 2021 | 334.52 | 337.96 | 334.07 | 335.45 | 1,084,487 | +1.30(+0.39%) |
Nov 12, 2021 | 333.69 | 334.27 | 331.07 | 334.15 | 1,105,152 | +2.23(+0.67%) |
Nov 11, 2021 | 333.22 | 334.99 | 328.11 | 331.92 | 895,933 | -0.68(-0.20%) |
Nov 10, 2021 | 332.92 | 332.60 | 1,070,129 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.37 | 336.99 | 333.04 | 334.48 | 698,887 | -2.24(-0.66%) |
Nov 08, 2021 | 338.35 | 340.63 | 332.61 | 336.72 | 825,664 | -0.11(-0.03%) |
Nov 05, 2021 | 328.31 | 337.66 | 327.80 | 336.83 | 1,367,440 | +9.40(+2.87%) |
Nov 04, 2021 | 329.60 | 329.60 | 324.77 | 327.43 | 874,204 | -0.61(-0.19%) |
Nov 03, 2021 | 322.85 | 328.88 | 319.05 | 328.04 | 1,557,310 | +1.70(+0.52%) |
Nov 02, 2021 | 304.70 | 329.29 | 302.04 | 326.34 | 2,784,286 | +12.98(+4.14%) |