Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 264.66 | 271.75 | 271.61 | 979,447 | +6.65(+2.51%) | |
Jan 28, 2022 | 258.00 | 265.01 | 254.58 | 264.96 | 1,067,804 | +8.14(+3.17%) |
Jan 27, 2022 | 264.05 | 266.70 | 255.86 | 256.82 | 1,191,046 | -5.70(-2.17%) |
Jan 26, 2022 | 263.42 | 268.62 | 260.62 | 262.52 | 1,143,578 | -0.02(-0.01%) |
Jan 25, 2022 | 264.98 | 266.10 | 258.65 | 262.54 | 1,565,169 | -5.83(-2.17%) |
Jan 24, 2022 | 260.25 | 270.18 | 258.79 | 268.37 | 2,304,661 | +7.09(+2.71%) |
Jan 21, 2022 | 266.24 | 268.03 | 260.45 | 261.27 | 1,632,058 | -3.76(-1.42%) |
Jan 20, 2022 | 265.40 | 270.27 | 264.81 | 265.03 | 1,228,192 | -0.37(-0.14%) |
Jan 19, 2022 | 268.95 | 270.68 | 265.17 | 265.40 | 1,120,554 | -2.01(-0.75%) |
Jan 18, 2022 | 265.77 | 269.07 | 261.90 | 267.41 | 1,402,386 | -0.75(-0.28%) |
Jan 14, 2022 | 268.17 | 0 | -6.85(-2.49%) | |||
Jan 13, 2022 | 281.61 | 282.86 | 274.35 | 275.01 | 1,026,612 | -7.13(-2.53%) |
Jan 12, 2022 | 283.14 | 285.32 | 281.82 | 282.14 | 1,202,317 | +0.00(+0.00%) |
Jan 11, 2022 | 276.82 | 284.04 | 273.91 | 282.14 | 1,378,155 | +5.59(+2.02%) |
Jan 10, 2022 | 275.70 | 277.17 | 271.11 | 276.55 | 1,547,368 | -0.76(-0.28%) |
Jan 07, 2022 | 284.64 | 284.88 | 277.10 | 277.32 | 1,288,750 | -7.57(-2.66%) |
Jan 06, 2022 | 283.77 | 287.84 | 282.19 | 284.89 | 1,343,175 | -2.45(-0.85%) |
Jan 05, 2022 | 288.10 | 289.56 | 285.30 | 287.34 | 1,342,488 | -1.25(-0.43%) |
Jan 04, 2022 | 288.37 | 289.24 | 284.57 | 288.59 | 1,159,120 | +1.01(+0.35%) |
Jan 03, 2022 | 294.38 | 294.72 | 287.05 | 287.58 | 824,620 | -7.18(-2.44%) |
Dec 31, 2021 | 292.96 | 297.00 | 292.01 | 294.75 | 700,506 | +0.72(+0.24%) |
Dec 30, 2021 | 296.15 | 297.70 | 294.03 | 294.04 | 486,339 | -0.83(-0.28%) |
Dec 29, 2021 | 290.73 | 295.87 | 289.95 | 294.87 | 858,205 | +3.61(+1.24%) |
Dec 28, 2021 | 292.92 | 295.46 | 290.97 | 291.26 | 599,097 | -1.40(-0.48%) |
Dec 27, 2021 | 288.65 | 292.93 | 286.59 | 292.67 | 516,034 | +5.90(+2.06%) |
Dec 23, 2021 | 289.30 | 290.46 | 286.27 | 286.76 | 1,405,087 | -1.58(-0.55%) |
Dec 22, 2021 | 287.65 | 289.24 | 286.70 | 288.34 | 728,292 | +0.77(+0.27%) |
Dec 21, 2021 | 286.77 | 290.41 | 285.03 | 287.57 | 1,232,891 | +2.66(+0.93%) |
Dec 20, 2021 | 284.23 | 285.58 | 281.29 | 284.91 | 1,490,644 | -1.82(-0.64%) |
Dec 17, 2021 | 289.25 | 289.68 | 284.13 | 286.73 | 3,034,347 | -2.70(-0.93%) |
Dec 16, 2021 | 290.92 | 292.56 | 287.61 | 289.43 | 1,574,512 | -0.76(-0.26%) |
Dec 15, 2021 | 288.49 | 290.44 | 285.58 | 290.19 | 1,501,436 | +1.73(+0.60%) |
Dec 14, 2021 | 286.81 | 290.58 | 285.13 | 288.47 | 1,323,772 | +0.33(+0.12%) |
Dec 13, 2021 | 288.05 | 290.55 | 285.97 | 288.13 | 1,093,280 | +0.07(+0.02%) |
Dec 10, 2021 | 291.95 | 291.95 | 285.86 | 288.07 | 1,440,467 | -1.73(-0.60%) |
Dec 09, 2021 | 293.69 | 294.76 | 289.73 | 289.79 | 1,028,378 | -5.33(-1.81%) |
Dec 08, 2021 | 296.01 | 298.05 | 293.84 | 295.13 | 805,736 | +0.23(+0.08%) |
Dec 07, 2021 | 294.40 | 296.96 | 292.50 | 294.90 | 974,568 | +3.17(+1.09%) |
Dec 06, 2021 | 289.71 | 292.52 | 288.07 | 291.74 | 898,448 | +4.50(+1.57%) |
Dec 03, 2021 | 293.40 | 293.79 | 284.77 | 287.23 | 1,459,881 | -4.32(-1.48%) |
Dec 02, 2021 | 285.61 | 293.15 | 285.61 | 291.56 | 1,502,588 | +6.07(+2.13%) |
Dec 01, 2021 | 292.74 | 295.93 | 285.26 | 285.49 | 1,463,187 | -4.57(-1.58%) |
Nov 30, 2021 | 289.06 | 292.27 | 287.34 | 290.06 | 5,092,703 | -0.90(-0.31%) |
Nov 29, 2021 | 291.37 | 292.35 | 286.41 | 290.96 | 1,274,953 | +2.53(+0.88%) |
Nov 26, 2021 | 287.84 | 289.48 | 281.99 | 288.43 | 899,238 | -4.52(-1.54%) |
Nov 24, 2021 | 290.30 | 293.65 | 288.34 | 292.95 | 1,148,792 | +1.69(+0.58%) |
Nov 23, 2021 | 293.09 | 294.58 | 289.10 | 291.26 | 1,171,091 | -1.50(-0.51%) |
Nov 22, 2021 | 290.98 | 295.02 | 288.40 | 292.76 | 1,311,398 | +1.71(+0.59%) |
Nov 19, 2021 | 288.48 | 294.04 | 286.31 | 291.06 | 1,338,994 | +1.92(+0.66%) |
Nov 18, 2021 | 294.49 | 294.95 | 289.08 | 289.14 | 1,305,955 | -4.88(-1.66%) |
Nov 17, 2021 | 297.27 | 298.47 | 293.98 | 294.02 | 1,351,479 | -3.01(-1.01%) |
Nov 16, 2021 | 295.21 | 301.98 | 295.10 | 297.03 | 1,308,695 | +2.39(+0.81%) |
Nov 15, 2021 | 294.07 | 297.80 | 292.80 | 294.64 | 1,130,484 | +0.10(+0.03%) |
Nov 12, 2021 | 293.95 | 295.19 | 292.60 | 294.54 | 1,155,727 | +1.06(+0.36%) |
Nov 11, 2021 | 292.15 | 294.42 | 288.91 | 293.48 | 1,186,944 | +1.51(+0.52%) |
Nov 10, 2021 | 291.20 | 291.97 | 1,399,344 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.67 | 295.31 | 289.41 | 291.78 | 1,396,272 | +0.90(+0.31%) |
Nov 08, 2021 | 284.16 | 292.24 | 283.20 | 290.88 | 1,146,194 | +7.92(+2.80%) |
Nov 05, 2021 | 287.23 | 287.37 | 280.47 | 282.96 | 1,496,048 | -1.44(-0.51%) |
Nov 04, 2021 | 287.11 | 291.76 | 283.83 | 284.40 | 2,192,526 | -4.80(-1.66%) |
Nov 03, 2021 | 299.87 | 299.87 | 288.90 | 289.19 | 1,919,114 | -9.60(-3.21%) |
Nov 02, 2021 | 301.89 | 302.92 | 296.25 | 298.80 | 1,639,762 | -2.11(-0.70%) |