Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 279.00 | 285.21 | 279.00 | 282.00 | 1,196 | +1.01(+0.36%) |
Jan 28, 2022 | 279.00 | 284.05 | 278.08 | 280.99 | 595 | -3.26(-1.15%) |
Jan 27, 2022 | 286.38 | 292.00 | 284.00 | 284.25 | 3,703 | -0.55(-0.19%) |
Jan 26, 2022 | 290.05 | 295.99 | 280.00 | 284.80 | 511 | +6.80(+2.45%) |
Jan 25, 2022 | 275.00 | 281.20 | 271.00 | 278.00 | 1,583 | -3.79(-1.34%) |
Jan 24, 2022 | 278.00 | 281.79 | 272.00 | 281.79 | 4,676 | -8.96(-3.08%) |
Jan 21, 2022 | 296.00 | 296.00 | 289.50 | 290.75 | 1,725 | -9.25(-3.08%) |
Jan 20, 2022 | 300.20 | 304.99 | 300.00 | 300.00 | 606 | -0.18(-0.06%) |
Jan 19, 2022 | 301.52 | 309.00 | 300.00 | 300.18 | 569 | -1.13(-0.38%) |
Jan 18, 2022 | 305.41 | 310.97 | 300.00 | 301.31 | 849 | -12.92(-4.11%) |
Jan 14, 2022 | 314.23 | 0 | +1.65(+0.53%) | |||
Jan 13, 2022 | 312.50 | 320.00 | 312.50 | 312.58 | 1,792 | -1.89(-0.60%) |
Jan 12, 2022 | 316.40 | 318.15 | 311.25 | 314.47 | 902 | +1.22(+0.39%) |
Jan 11, 2022 | 317.50 | 317.50 | 308.26 | 313.25 | 725 | +1.27(+0.41%) |
Jan 10, 2022 | 300.00 | 320.00 | 300.00 | 311.98 | 527 | +2.41(+0.78%) |
Jan 07, 2022 | 301.90 | 315.00 | 301.90 | 309.57 | 385 | -0.43(-0.14%) |
Jan 06, 2022 | 303.05 | 311.00 | 303.05 | 310.00 | 456 | -1.00(-0.32%) |
Jan 05, 2022 | 308.50 | 317.00 | 308.50 | 311.00 | 2,119 | -2.90(-0.92%) |
Jan 04, 2022 | 311.95 | 314.17 | 305.00 | 313.90 | 3,663 | +12.27(+4.07%) |
Jan 03, 2022 | 291.10 | 304.92 | 291.10 | 301.63 | 1,722 | +10.71(+3.68%) |
Dec 31, 2021 | 291.00 | 294.00 | 290.00 | 290.92 | 1,514 | -0.41(-0.14%) |
Dec 30, 2021 | 284.00 | 294.49 | 284.00 | 291.33 | 775 | -2.67(-0.91%) |
Dec 29, 2021 | 291.35 | 299.23 | 291.35 | 294.00 | 2,274 | -5.23(-1.75%) |
Dec 28, 2021 | 300.00 | 303.07 | 299.02 | 299.23 | 2,089 | -3.57(-1.18%) |
Dec 27, 2021 | 307.00 | 307.00 | 297.96 | 302.80 | 785 | +3.18(+1.06%) |
Dec 23, 2021 | 291.95 | 302.00 | 291.95 | 299.62 | 832 | +5.63(+1.92%) |
Dec 22, 2021 | 287.10 | 294.10 | 287.10 | 293.99 | 1,908 | -1.41(-0.48%) |
Dec 21, 2021 | 290.67 | 300.00 | 290.67 | 295.40 | 2,213 | +1.70(+0.58%) |
Dec 20, 2021 | 291.47 | 303.38 | 291.47 | 293.70 | 373 | -3.32(-1.12%) |
Dec 17, 2021 | 310.20 | 310.20 | 297.02 | 297.02 | 1,920 | -16.98(-5.41%) |
Dec 16, 2021 | 325.15 | 325.15 | 314.00 | 314.00 | 1,111 | -2.00(-0.63%) |
Dec 15, 2021 | 310.25 | 316.15 | 309.52 | 316.00 | 961 | +6.08(+1.96%) |
Dec 14, 2021 | 308.00 | 310.56 | 300.00 | 309.92 | 1,718 | -2.08(-0.67%) |
Dec 13, 2021 | 312.00 | 315.00 | 310.50 | 312.00 | 856 | +1.75(+0.56%) |
Dec 10, 2021 | 311.50 | 311.50 | 308.08 | 310.25 | 2,084 | -1.46(-0.47%) |
Dec 09, 2021 | 305.97 | 319.00 | 305.97 | 311.71 | 1,252 | -9.55(-2.97%) |
Dec 08, 2021 | 303.84 | 321.26 | 303.84 | 321.26 | 3,764 | +24.76(+8.35%) |
Dec 07, 2021 | 294.03 | 300.50 | 279.16 | 296.50 | 5,206 | +11.50(+4.04%) |
Dec 06, 2021 | 282.13 | 292.54 | 280.00 | 285.00 | 4,692 | +2.87(+1.02%) |
Dec 03, 2021 | 292.02 | 292.02 | 280.26 | 282.13 | 5,089 | -11.30(-3.85%) |
Dec 02, 2021 | 293.00 | 295.00 | 290.90 | 293.43 | 809 | -0.57(-0.19%) |
Dec 01, 2021 | 292.70 | 299.68 | 292.70 | 294.00 | 1,293 | +15.50(+5.57%) |
Nov 30, 2021 | 282.03 | 282.62 | 279.00 | 278.50 | 1,524 | -9.50(-3.30%) |
Nov 29, 2021 | 284.87 | 294.75 | 284.87 | 288.00 | 5,324 | -3.62(-1.24%) |
Nov 26, 2021 | 300.52 | 301.50 | 291.62 | 291.62 | 2,907 | -12.38(-4.07%) |
Nov 24, 2021 | 303.49 | 304.00 | 300.00 | 304.00 | 3,221 | -8.19(-2.62%) |
Nov 23, 2021 | 309.00 | 315.74 | 309.00 | 312.19 | 1,513 | +0.09(+0.03%) |
Nov 22, 2021 | 302.56 | 321.08 | 302.56 | 312.10 | 722 | -0.48(-0.15%) |
Nov 19, 2021 | 318.73 | 318.73 | 312.50 | 312.58 | 3,353 | -11.92(-3.67%) |
Nov 18, 2021 | 316.76 | 324.75 | 323.16 | 324.50 | 601 | +7.24(+2.28%) |
Nov 17, 2021 | 311.93 | 318.50 | 311.93 | 317.26 | 2,920 | +0.06(+0.02%) |
Nov 16, 2021 | 319.60 | 322.39 | 316.50 | 317.20 | 1,339 | -2.32(-0.73%) |
Nov 15, 2021 | 322.00 | 325.00 | 317.25 | 319.52 | 1,963 | -6.48(-1.99%) |
Nov 12, 2021 | 327.65 | 327.88 | 324.19 | 326.00 | 951 | -2.58(-0.79%) |
Nov 11, 2021 | 327.00 | 329.97 | 327.00 | 328.58 | 520 | -2.42(-0.73%) |
Nov 09, 2021 | 331.50 | 333.99 | 328.61 | 331.00 | 4,429 | +0.25(+0.08%) |
Nov 08, 2021 | 328.45 | 337.79 | 327.86 | 330.75 | 3,126 | -15.50(-4.48%) |
Nov 05, 2021 | 342.00 | 346.25 | 342.00 | 346.25 | 1,309 | +6.25(+1.84%) |
Nov 04, 2021 | 340.61 | 341.50 | 336.52 | 340.00 | 2,131 | -0.61(-0.18%) |
Nov 03, 2021 | 331.60 | 340.61 | 331.60 | 340.61 | 2,081 | +5.57(+1.66%) |
Nov 02, 2021 | 330.82 | 336.52 | 330.82 | 335.04 | 1,719 | +2.04(+0.61%) |