Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 264.70 | 266.90 | 260.01 | 266.90 | 31,672 | +2.90(+1.10%) |
Jan 27, 2022 | 264.64 | 266.85 | 260.74 | 264.00 | 49,482 | +1.05(+0.40%) |
Jan 26, 2022 | 263.59 | 268.22 | 260.00 | 262.95 | 38,046 | -0.15(-0.06%) |
Jan 25, 2022 | 256.45 | 263.53 | 246.52 | 263.10 | 52,549 | +3.86(+1.49%) |
Jan 24, 2022 | 251.34 | 260.06 | 247.56 | 259.24 | 52,530 | +4.62(+1.81%) |
Jan 21, 2022 | 252.89 | 260.28 | 252.89 | 254.62 | 54,300 | -0.11(-0.04%) |
Jan 20, 2022 | 252.61 | 259.06 | 252.61 | 254.73 | 39,198 | +1.76(+0.70%) |
Jan 19, 2022 | 258.22 | 258.85 | 252.97 | 252.97 | 32,326 | -4.53(-1.76%) |
Jan 18, 2022 | 261.73 | 261.73 | 256.85 | 257.50 | 39,454 | -4.41(-1.68%) |
Jan 14, 2022 | 261.91 | 0 | +2.25(+0.87%) | |||
Jan 13, 2022 | 261.89 | 262.58 | 259.27 | 259.66 | 17,976 | -1.08(-0.41%) |
Jan 12, 2022 | 257.85 | 262.33 | 257.65 | 260.74 | 35,725 | +1.12(+0.43%) |
Jan 11, 2022 | 260.64 | 261.05 | 255.89 | 259.62 | 61,032 | -1.41(-0.54%) |
Jan 10, 2022 | 261.81 | 262.00 | 258.96 | 261.03 | 44,699 | +0.18(+0.07%) |
Jan 07, 2022 | 260.55 | 263.01 | 259.63 | 260.85 | 16,947 | +0.76(+0.29%) |
Jan 06, 2022 | 255.98 | 260.41 | 255.04 | 260.09 | 42,768 | +5.88(+2.31%) |
Jan 05, 2022 | 253.66 | 260.48 | 252.99 | 254.21 | 52,240 | +0.55(+0.22%) |
Jan 04, 2022 | 251.99 | 257.50 | 251.31 | 253.66 | 40,787 | +3.21(+1.28%) |
Jan 03, 2022 | 248.44 | 253.10 | 247.01 | 250.45 | 53,732 | +2.86(+1.16%) |
Dec 31, 2021 | 246.53 | 250.42 | 246.53 | 247.59 | 35,303 | +0.11(+0.04%) |
Dec 30, 2021 | 248.13 | 250.00 | 246.70 | 247.48 | 30,388 | -1.26(-0.51%) |
Dec 29, 2021 | 248.17 | 249.52 | 247.47 | 248.74 | 21,541 | +0.21(+0.08%) |
Dec 28, 2021 | 248.98 | 250.00 | 247.93 | 248.53 | 30,837 | -0.59(-0.24%) |
Dec 27, 2021 | 248.69 | 250.35 | 247.50 | 249.12 | 39,015 | +0.21(+0.08%) |
Dec 23, 2021 | 244.66 | 251.05 | 244.66 | 248.91 | 45,079 | +5.63(+2.31%) |
Dec 22, 2021 | 241.30 | 245.00 | 241.00 | 243.28 | 50,866 | +3.35(+1.40%) |
Dec 21, 2021 | 236.90 | 242.96 | 236.90 | 239.93 | 56,094 | +4.30(+1.82%) |
Dec 20, 2021 | 235.71 | 236.67 | 230.24 | 235.63 | 64,427 | -2.93(-1.23%) |
Dec 17, 2021 | 243.15 | 244.60 | 236.32 | 238.56 | 107,515 | -4.58(-1.88%) |
Dec 16, 2021 | 244.67 | 246.05 | 240.65 | 243.14 | 60,778 | +0.87(+0.36%) |
Dec 15, 2021 | 241.43 | 244.93 | 240.85 | 242.27 | 49,730 | +1.09(+0.45%) |
Dec 14, 2021 | 236.38 | 246.10 | 236.38 | 241.18 | 56,054 | +3.91(+1.65%) |
Dec 13, 2021 | 236.61 | 241.21 | 234.94 | 237.27 | 63,153 | -0.45(-0.19%) |
Dec 10, 2021 | 235.07 | 237.99 | 234.06 | 237.72 | 29,768 | +3.10(+1.32%) |
Dec 09, 2021 | 233.35 | 237.40 | 233.00 | 234.62 | 30,847 | -0.46(-0.20%) |
Dec 08, 2021 | 235.95 | 236.53 | 233.97 | 235.08 | 39,587 | -1.50(-0.63%) |
Dec 07, 2021 | 236.81 | 237.64 | 233.29 | 236.58 | 44,911 | +1.44(+0.61%) |
Dec 06, 2021 | 234.07 | 238.66 | 233.30 | 235.14 | 58,742 | +3.70(+1.60%) |
Dec 03, 2021 | 232.36 | 234.84 | 230.40 | 231.44 | 47,396 | -2.52(-1.08%) |
Dec 02, 2021 | 225.74 | 235.45 | 224.45 | 233.96 | 45,574 | +8.34(+3.70%) |
Dec 01, 2021 | 226.84 | 229.55 | 225.03 | 225.62 | 60,032 | +2.52(+1.13%) |
Nov 30, 2021 | 221.36 | 225.71 | 220.00 | 223.10 | 83,996 | +0.12(+0.05%) |
Nov 29, 2021 | 228.25 | 228.25 | 221.93 | 222.98 | 44,873 | -2.87(-1.27%) |
Nov 26, 2021 | 230.00 | 231.00 | 222.64 | 225.85 | 36,127 | -7.86(-3.36%) |
Nov 24, 2021 | 234.33 | 235.67 | 233.40 | 233.71 | 22,157 | -1.94(-0.82%) |
Nov 23, 2021 | 235.50 | 236.76 | 233.71 | 235.65 | 36,857 | +0.19(+0.08%) |
Nov 22, 2021 | 236.39 | 240.00 | 234.39 | 235.46 | 42,802 | +0.37(+0.16%) |
Nov 19, 2021 | 231.99 | 235.28 | 231.99 | 235.09 | 35,868 | +0.82(+0.35%) |
Nov 18, 2021 | 232.98 | 234.32 | 232.72 | 234.27 | 40,260 | +1.01(+0.43%) |
Nov 17, 2021 | 231.00 | 233.58 | 229.37 | 233.26 | 36,436 | +1.46(+0.63%) |
Nov 16, 2021 | 232.01 | 234.87 | 231.38 | 231.80 | 25,577 | -0.20(-0.09%) |
Nov 15, 2021 | 234.21 | 236.49 | 230.98 | 232.00 | 32,613 | -2.31(-0.99%) |
Nov 12, 2021 | 237.81 | 239.00 | 233.15 | 234.31 | 27,685 | -3.56(-1.50%) |
Nov 11, 2021 | 237.73 | 240.00 | 237.04 | 237.87 | 21,667 | +0.66(+0.28%) |
Nov 10, 2021 | 235.67 | 237.49 | 237.21 | 36,638 | +0.53(+0.22%) | |
Nov 09, 2021 | 238.65 | 238.65 | 235.44 | 236.68 | 24,024 | -2.66(-1.11%) |
Nov 08, 2021 | 240.84 | 241.60 | 238.31 | 239.34 | 33,836 | -1.81(-0.75%) |
Nov 05, 2021 | 236.44 | 243.16 | 236.44 | 241.15 | 33,758 | +6.45(+2.75%) |
Nov 04, 2021 | 241.95 | 241.95 | 231.66 | 234.70 | 38,870 | -7.25(-3.00%) |
Nov 03, 2021 | 233.14 | 242.31 | 233.14 | 241.95 | 33,839 | +8.63(+3.70%) |
Nov 02, 2021 | 233.92 | 236.33 | 230.00 | 233.32 | 55,777 | +0.33(+0.14%) |