Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 221.34 | 227.81 | 226.68 | 834,035 | +3.91(+1.75%) | |
Jan 28, 2022 | 218.43 | 222.77 | 216.90 | 222.77 | 285,493 | +5.75(+2.65%) |
Jan 27, 2022 | 221.30 | 221.41 | 216.45 | 217.02 | 407,738 | -5.04(-2.27%) |
Jan 26, 2022 | 223.82 | 228.55 | 220.01 | 222.06 | 413,799 | -0.39(-0.18%) |
Jan 25, 2022 | 221.26 | 224.85 | 220.01 | 222.46 | 392,812 | -4.97(-2.18%) |
Jan 24, 2022 | 222.86 | 227.43 | 217.32 | 227.42 | 485,184 | -0.58(-0.25%) |
Jan 21, 2022 | 229.84 | 231.40 | 227.59 | 228.00 | 398,578 | -4.21(-1.81%) |
Jan 20, 2022 | 235.78 | 238.79 | 231.88 | 232.21 | 299,072 | -2.43(-1.04%) |
Jan 19, 2022 | 236.78 | 237.62 | 233.50 | 234.65 | 457,498 | +2.39(+1.03%) |
Jan 18, 2022 | 234.06 | 235.29 | 231.82 | 232.26 | 332,249 | -8.58(-3.56%) |
Jan 14, 2022 | 240.84 | 0 | -5.52(-2.24%) | |||
Jan 13, 2022 | 251.33 | 253.16 | 246.21 | 246.35 | 256,662 | -7.26(-2.86%) |
Jan 12, 2022 | 251.90 | 254.69 | 251.51 | 253.62 | 245,213 | +3.99(+1.60%) |
Jan 11, 2022 | 246.87 | 249.96 | 245.47 | 249.62 | 336,242 | +0.12(+0.05%) |
Jan 10, 2022 | 247.35 | 249.86 | 244.55 | 249.50 | 597,937 | -2.75(-1.09%) |
Jan 07, 2022 | 252.74 | 253.80 | 249.41 | 252.25 | 281,779 | -4.48(-1.74%) |
Jan 06, 2022 | 257.62 | 258.16 | 254.20 | 256.73 | 346,041 | -1.19(-0.46%) |
Jan 05, 2022 | 263.69 | 263.82 | 257.33 | 257.92 | 284,002 | -6.28(-2.38%) |
Jan 04, 2022 | 256.92 | 266.91 | 256.92 | 264.20 | 704,602 | +9.52(+3.74%) |
Jan 03, 2022 | 254.59 | 255.05 | 252.08 | 254.68 | 196,288 | +0.66(+0.26%) |
Dec 31, 2021 | 251.88 | 255.60 | 251.88 | 254.02 | 135,479 | +1.95(+0.77%) |
Dec 30, 2021 | 252.28 | 254.87 | 252.00 | 252.07 | 171,343 | -0.95(-0.38%) |
Dec 29, 2021 | 251.74 | 253.30 | 250.50 | 253.02 | 121,622 | +0.29(+0.12%) |
Dec 28, 2021 | 253.52 | 253.90 | 252.33 | 252.72 | 144,964 | -0.63(-0.25%) |
Dec 27, 2021 | 249.96 | 253.76 | 249.56 | 253.35 | 172,224 | +4.59(+1.85%) |
Dec 23, 2021 | 245.36 | 249.76 | 245.21 | 248.76 | 227,496 | +2.71(+1.10%) |
Dec 22, 2021 | 242.71 | 246.98 | 242.44 | 246.05 | 247,742 | +1.65(+0.67%) |
Dec 21, 2021 | 244.77 | 245.33 | 242.26 | 244.40 | 464,746 | -0.57(-0.23%) |
Dec 20, 2021 | 245.79 | 246.40 | 243.09 | 244.97 | 530,255 | -2.86(-1.15%) |
Dec 17, 2021 | 249.09 | 251.55 | 247.59 | 247.83 | 450,346 | -4.00(-1.59%) |
Dec 16, 2021 | 254.32 | 255.22 | 251.26 | 251.82 | 306,848 | -3.82(-1.49%) |
Dec 15, 2021 | 253.71 | 255.69 | 251.16 | 255.64 | 616,760 | +7.03(+2.83%) |
Dec 14, 2021 | 251.51 | 251.98 | 247.22 | 248.61 | 458,269 | -5.00(-1.97%) |
Dec 13, 2021 | 255.06 | 255.97 | 252.93 | 253.61 | 196,284 | -2.85(-1.11%) |
Dec 10, 2021 | 254.98 | 256.65 | 254.05 | 256.45 | 421,459 | +1.03(+0.40%) |
Dec 09, 2021 | 258.66 | 259.40 | 254.94 | 255.42 | 319,592 | -6.69(-2.55%) |
Dec 08, 2021 | 262.75 | 263.44 | 259.18 | 262.12 | 293,606 | +1.15(+0.44%) |
Dec 07, 2021 | 258.75 | 262.05 | 258.27 | 260.97 | 295,554 | +7.23(+2.85%) |
Dec 06, 2021 | 254.09 | 256.47 | 252.10 | 253.73 | 373,944 | -0.27(-0.11%) |
Dec 03, 2021 | 257.04 | 257.72 | 252.04 | 254.01 | 289,945 | -3.60(-1.40%) |
Dec 02, 2021 | 255.57 | 258.86 | 255.40 | 257.61 | 473,739 | +5.52(+2.19%) |
Dec 01, 2021 | 258.83 | 259.68 | 252.09 | 252.09 | 370,950 | -3.53(-1.38%) |
Nov 30, 2021 | 261.48 | 262.69 | 254.89 | 255.63 | 387,952 | -5.21(-2.00%) |
Nov 29, 2021 | 261.16 | 262.85 | 260.15 | 260.84 | 228,729 | +3.00(+1.16%) |
Nov 26, 2021 | 259.63 | 260.96 | 256.38 | 257.84 | 279,066 | -5.52(-2.09%) |
Nov 24, 2021 | 259.16 | 263.87 | 259.00 | 263.35 | 262,765 | +1.35(+0.51%) |
Nov 23, 2021 | 266.35 | 266.76 | 260.05 | 262.01 | 526,254 | -8.19(-3.03%) |
Nov 22, 2021 | 270.26 | 273.61 | 267.94 | 270.19 | 737,976 | +3.92(+1.47%) |
Nov 19, 2021 | 263.81 | 266.86 | 263.17 | 266.28 | 465,345 | +5.41(+2.07%) |
Nov 18, 2021 | 261.89 | 261.41 | 260.52 | 260.87 | 369,458 | -0.47(-0.18%) |
Nov 17, 2021 | 258.63 | 263.52 | 257.42 | 261.34 | 867,685 | +8.24(+3.25%) |
Nov 16, 2021 | 253.86 | 254.93 | 252.70 | 253.11 | 197,831 | -0.94(-0.37%) |
Nov 15, 2021 | 255.36 | 255.46 | 253.53 | 254.05 | 142,367 | +0.27(+0.11%) |
Nov 12, 2021 | 254.98 | 256.11 | 253.51 | 253.77 | 336,369 | +0.46(+0.18%) |
Nov 11, 2021 | 251.39 | 253.65 | 250.33 | 253.31 | 359,729 | +5.03(+2.02%) |
Nov 10, 2021 | 250.22 | 248.29 | 436,616 | -3.62(-1.44%) | ||
Nov 09, 2021 | 256.04 | 256.16 | 251.53 | 251.91 | 388,893 | -3.99(-1.56%) |
Nov 08, 2021 | 257.49 | 259.04 | 255.89 | 255.89 | 291,182 | -1.76(-0.68%) |
Nov 05, 2021 | 261.28 | 261.72 | 256.67 | 257.65 | 640,610 | +5.09(+2.02%) |
Nov 04, 2021 | 251.69 | 253.53 | 250.03 | 252.56 | 413,495 | +1.62(+0.65%) |
Nov 03, 2021 | 256.82 | 257.10 | 248.89 | 250.94 | 1,138,002 | +6.74(+2.76%) |
Nov 02, 2021 | 235.61 | 244.39 | 234.95 | 244.19 | 613,138 | +8.90(+3.78%) |