Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 223.78 | 225.53 | 1,292,683 | +0.80(+0.36%) | ||
Jan 28, 2022 | 219.09 | 225.09 | 216.09 | 224.72 | 924,495 | +5.68(+2.59%) |
Jan 27, 2022 | 223.94 | 225.51 | 218.99 | 219.04 | 1,051,951 | -3.04(-1.37%) |
Jan 26, 2022 | 223.01 | 227.80 | 220.81 | 222.08 | 757,845 | -0.92(-0.41%) |
Jan 25, 2022 | 219.38 | 223.82 | 216.02 | 223.00 | 1,220,382 | +1.03(+0.46%) |
Jan 24, 2022 | 221.62 | 222.97 | 214.75 | 221.98 | 872,571 | -1.49(-0.67%) |
Jan 21, 2022 | 226.18 | 227.08 | 222.18 | 223.47 | 727,595 | -1.26(-0.56%) |
Jan 20, 2022 | 227.11 | 229.56 | 224.34 | 224.73 | 899,216 | -2.40(-1.06%) |
Jan 19, 2022 | 229.88 | 230.90 | 226.92 | 227.13 | 774,663 | -1.86(-0.81%) |
Jan 18, 2022 | 230.28 | 230.30 | 225.60 | 228.99 | 877,662 | -0.65(-0.28%) |
Jan 14, 2022 | 229.63 | 0 | -2.21(-0.95%) | |||
Jan 13, 2022 | 231.71 | 233.62 | 231.30 | 231.84 | 461,670 | +0.32(+0.14%) |
Jan 12, 2022 | 230.17 | 232.08 | 229.66 | 231.52 | 492,803 | +1.40(+0.61%) |
Jan 11, 2022 | 229.80 | 230.97 | 226.50 | 230.12 | 546,008 | +0.53(+0.23%) |
Jan 10, 2022 | 229.47 | 230.99 | 227.52 | 229.60 | 795,001 | -0.21(-0.09%) |
Jan 07, 2022 | 231.50 | 232.04 | 229.57 | 229.81 | 663,472 | -2.83(-1.21%) |
Jan 06, 2022 | 232.69 | 234.31 | 230.93 | 232.64 | 674,874 | +0.72(+0.31%) |
Jan 05, 2022 | 235.07 | 235.80 | 231.32 | 231.92 | 895,314 | -3.67(-1.56%) |
Jan 04, 2022 | 233.69 | 237.80 | 233.69 | 235.58 | 705,460 | +2.31(+0.99%) |
Jan 03, 2022 | 236.31 | 236.31 | 229.67 | 233.27 | 678,184 | +0.03(+0.01%) |
Dec 31, 2021 | 232.16 | 235.11 | 232.16 | 233.25 | 489,936 | +1.23(+0.53%) |
Dec 30, 2021 | 231.78 | 233.24 | 230.74 | 232.02 | 610,768 | +0.28(+0.12%) |
Dec 29, 2021 | 230.45 | 232.57 | 228.08 | 231.74 | 429,209 | +1.96(+0.85%) |
Dec 28, 2021 | 228.59 | 230.70 | 228.41 | 229.78 | 419,055 | +0.65(+0.28%) |
Dec 27, 2021 | 226.31 | 229.30 | 224.89 | 229.12 | 432,482 | +3.61(+1.60%) |
Dec 23, 2021 | 227.12 | 227.80 | 224.47 | 225.52 | 440,818 | -1.29(-0.57%) |
Dec 22, 2021 | 224.74 | 227.48 | 224.69 | 226.81 | 348,649 | +1.84(+0.82%) |
Dec 21, 2021 | 222.88 | 226.85 | 222.56 | 224.97 | 607,289 | +3.32(+1.50%) |
Dec 20, 2021 | 222.43 | 224.53 | 220.28 | 221.65 | 879,690 | -2.73(-1.22%) |
Dec 17, 2021 | 225.73 | 228.01 | 223.83 | 224.38 | 1,695,070 | -1.27(-0.56%) |
Dec 16, 2021 | 228.53 | 229.61 | 224.06 | 225.65 | 1,184,203 | -2.74(-1.20%) |
Dec 15, 2021 | 225.06 | 229.21 | 224.65 | 228.39 | 974,354 | +4.28(+1.91%) |
Dec 14, 2021 | 227.49 | 227.95 | 222.39 | 224.12 | 763,301 | -3.51(-1.54%) |
Dec 13, 2021 | 224.65 | 228.83 | 223.26 | 227.63 | 660,699 | +2.94(+1.31%) |
Dec 10, 2021 | 225.78 | 225.78 | 222.79 | 224.69 | 774,976 | +2.16(+0.97%) |
Dec 09, 2021 | 224.64 | 225.30 | 222.27 | 222.54 | 682,078 | -2.70(-1.20%) |
Dec 08, 2021 | 221.52 | 226.34 | 220.73 | 225.24 | 1,113,801 | +3.88(+1.75%) |
Dec 07, 2021 | 221.37 | 223.71 | 218.13 | 221.35 | 1,803,698 | +0.34(+0.15%) |
Dec 06, 2021 | 220.81 | 224.62 | 220.27 | 221.01 | 620,869 | +2.66(+1.22%) |
Dec 03, 2021 | 219.44 | 219.93 | 216.30 | 218.35 | 842,221 | -0.42(-0.19%) |
Dec 02, 2021 | 212.73 | 219.48 | 211.73 | 218.78 | 1,174,239 | +7.64(+3.62%) |
Dec 01, 2021 | 221.38 | 221.38 | 211.05 | 211.14 | 1,510,621 | -8.05(-3.67%) |
Nov 30, 2021 | 219.88 | 220.54 | 218.56 | 219.19 | 1,401,242 | -1.75(-0.79%) |
Nov 29, 2021 | 221.69 | 223.34 | 219.58 | 220.94 | 1,184,633 | +1.28(+0.58%) |
Nov 26, 2021 | 223.10 | 223.94 | 218.29 | 219.66 | 430,976 | -6.85(-3.03%) |
Nov 24, 2021 | 222.49 | 227.06 | 222.31 | 226.52 | 352,805 | +3.79(+1.70%) |
Nov 23, 2021 | 219.45 | 223.52 | 217.77 | 222.73 | 867,288 | +3.99(+1.82%) |
Nov 22, 2021 | 222.25 | 222.52 | 218.66 | 218.74 | 782,273 | -3.33(-1.50%) |
Nov 19, 2021 | 225.90 | 225.90 | 221.65 | 222.07 | 540,023 | -3.77(-1.67%) |
Nov 18, 2021 | 223.99 | 226.04 | 224.82 | 225.84 | 600,811 | +2.04(+0.91%) |
Nov 17, 2021 | 221.00 | 223.92 | 215.84 | 223.80 | 679,864 | +1.84(+0.83%) |
Nov 16, 2021 | 225.21 | 225.64 | 221.31 | 221.96 | 460,645 | -3.25(-1.44%) |
Nov 15, 2021 | 221.19 | 225.24 | 220.57 | 225.21 | 417,498 | +4.06(+1.83%) |
Nov 12, 2021 | 221.44 | 222.21 | 219.88 | 221.15 | 420,929 | -0.01(-0.00%) |
Nov 11, 2021 | 220.88 | 221.22 | 219.07 | 221.16 | 581,769 | +0.60(+0.27%) |
Nov 10, 2021 | 219.77 | 220.56 | 424,893 | +0.21(+0.10%) | ||
Nov 09, 2021 | 219.01 | 220.43 | 218.11 | 220.34 | 498,973 | +1.61(+0.73%) |
Nov 08, 2021 | 220.91 | 221.14 | 215.96 | 218.74 | 702,077 | +0.50(+0.23%) |
Nov 05, 2021 | 216.28 | 219.01 | 215.15 | 218.24 | 840,207 | +3.78(+1.76%) |
Nov 04, 2021 | 217.26 | 218.29 | 212.38 | 214.46 | 564,644 | -2.76(-1.27%) |
Nov 03, 2021 | 217.05 | 217.57 | 214.90 | 217.22 | 855,988 | +1.04(+0.48%) |
Nov 02, 2021 | 217.03 | 217.56 | 214.60 | 216.19 | 688,227 | +0.46(+0.21%) |