Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 219.75 | 225.00 | 224.61 | 911,567 | +4.67(+2.12%) | |
Jan 28, 2022 | 217.07 | 220.02 | 212.55 | 219.94 | 1,065,779 | +3.90(+1.81%) |
Jan 27, 2022 | 222.39 | 224.65 | 215.11 | 216.04 | 1,557,367 | -4.32(-1.96%) |
Jan 26, 2022 | 228.00 | 228.36 | 218.87 | 220.36 | 2,190,574 | -6.28(-2.77%) |
Jan 25, 2022 | 229.11 | 231.26 | 222.80 | 226.64 | 1,041,888 | -5.30(-2.28%) |
Jan 24, 2022 | 227.46 | 232.29 | 222.74 | 231.94 | 1,288,118 | +2.25(+0.98%) |
Jan 21, 2022 | 232.24 | 235.00 | 229.32 | 229.69 | 781,258 | -1.61(-0.69%) |
Jan 20, 2022 | 237.04 | 238.55 | 230.70 | 231.30 | 644,404 | -5.23(-2.21%) |
Jan 19, 2022 | 237.85 | 240.16 | 236.29 | 236.53 | 924,526 | -1.20(-0.50%) |
Jan 18, 2022 | 240.83 | 240.98 | 237.26 | 237.73 | 1,130,351 | -5.46(-2.25%) |
Jan 14, 2022 | 243.19 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 248.41 | 250.22 | 242.76 | 242.97 | 1,013,912 | -5.76(-2.32%) |
Jan 12, 2022 | 248.57 | 250.28 | 247.27 | 248.73 | 600,592 | +0.77(+0.31%) |
Jan 11, 2022 | 247.68 | 248.68 | 243.79 | 247.96 | 538,308 | +0.02(+0.01%) |
Jan 10, 2022 | 243.87 | 248.00 | 242.10 | 247.94 | 592,537 | +3.37(+1.38%) |
Jan 07, 2022 | 249.63 | 250.78 | 244.41 | 244.57 | 605,177 | -4.98(-1.99%) |
Jan 06, 2022 | 250.64 | 253.09 | 248.35 | 249.54 | 647,817 | -1.38(-0.55%) |
Jan 05, 2022 | 255.22 | 256.84 | 250.75 | 250.92 | 538,999 | -5.51(-2.15%) |
Jan 04, 2022 | 258.56 | 259.14 | 254.73 | 256.43 | 607,894 | -2.55(-0.98%) |
Jan 03, 2022 | 262.72 | 262.80 | 256.83 | 258.98 | 697,193 | -4.13(-1.57%) |
Dec 31, 2021 | 262.40 | 264.50 | 261.93 | 263.11 | 313,371 | +0.59(+0.23%) |
Dec 30, 2021 | 264.52 | 265.00 | 262.40 | 262.52 | 333,844 | -1.59(-0.60%) |
Dec 29, 2021 | 263.23 | 264.86 | 261.11 | 264.11 | 817,781 | +2.83(+1.08%) |
Dec 28, 2021 | 259.93 | 261.52 | 259.04 | 261.28 | 514,977 | +0.86(+0.33%) |
Dec 27, 2021 | 255.54 | 260.55 | 254.28 | 260.42 | 487,887 | +5.83(+2.29%) |
Dec 23, 2021 | 256.41 | 257.93 | 253.10 | 254.59 | 584,364 | -1.64(-0.64%) |
Dec 22, 2021 | 253.60 | 256.79 | 251.59 | 256.23 | 487,522 | +2.89(+1.14%) |
Dec 21, 2021 | 249.80 | 253.51 | 248.11 | 253.34 | 815,614 | +5.53(+2.23%) |
Dec 20, 2021 | 248.17 | 249.90 | 244.20 | 247.81 | 730,907 | -3.12(-1.24%) |
Dec 17, 2021 | 251.03 | 253.43 | 248.11 | 250.93 | 1,154,279 | -2.56(-1.01%) |
Dec 16, 2021 | 255.00 | 258.42 | 252.10 | 253.49 | 833,511 | -0.84(-0.33%) |
Dec 15, 2021 | 251.99 | 254.59 | 249.80 | 254.33 | 652,651 | +3.00(+1.19%) |
Dec 14, 2021 | 253.03 | 254.53 | 249.29 | 251.33 | 638,098 | -2.88(-1.13%) |
Dec 13, 2021 | 255.82 | 256.46 | 252.67 | 254.20 | 493,198 | -1.57(-0.61%) |
Dec 10, 2021 | 251.24 | 256.31 | 250.78 | 255.78 | 745,708 | +5.54(+2.21%) |
Dec 09, 2021 | 245.33 | 251.97 | 245.33 | 250.23 | 815,779 | +5.30(+2.16%) |
Dec 08, 2021 | 246.68 | 247.16 | 243.99 | 244.93 | 607,436 | -1.24(-0.50%) |
Dec 07, 2021 | 244.82 | 247.22 | 244.22 | 246.17 | 658,275 | +4.21(+1.74%) |
Dec 06, 2021 | 241.88 | 246.42 | 240.71 | 241.96 | 1,101,554 | +2.52(+1.05%) |
Dec 03, 2021 | 244.37 | 247.16 | 237.19 | 239.44 | 803,196 | -4.36(-1.79%) |
Dec 02, 2021 | 237.57 | 245.87 | 237.57 | 243.80 | 909,960 | +6.34(+2.67%) |
Dec 01, 2021 | 247.71 | 249.27 | 237.08 | 237.46 | 1,104,001 | -6.98(-2.86%) |
Nov 30, 2021 | 249.31 | 250.00 | 243.94 | 244.44 | 1,809,717 | -6.10(-2.44%) |
Nov 29, 2021 | 247.77 | 253.36 | 245.44 | 250.54 | 910,677 | +5.72(+2.33%) |
Nov 26, 2021 | 249.06 | 251.96 | 244.11 | 244.83 | 568,806 | -7.44(-2.95%) |
Nov 24, 2021 | 247.33 | 252.81 | 247.33 | 252.27 | 1,032,445 | +4.04(+1.63%) |
Nov 23, 2021 | 247.14 | 250.27 | 244.96 | 248.24 | 599,424 | +1.44(+0.58%) |
Nov 22, 2021 | 245.05 | 249.53 | 244.81 | 246.80 | 817,943 | +2.42(+0.99%) |
Nov 19, 2021 | 249.38 | 249.85 | 244.01 | 244.37 | 661,932 | -4.00(-1.61%) |
Nov 18, 2021 | 243.72 | 248.41 | 242.31 | 248.37 | 810,317 | +5.03(+2.07%) |
Nov 17, 2021 | 246.20 | 246.20 | 242.09 | 243.34 | 578,846 | -1.94(-0.79%) |
Nov 16, 2021 | 242.78 | 245.88 | 242.61 | 245.28 | 509,372 | +2.70(+1.11%) |
Nov 15, 2021 | 242.48 | 244.04 | 241.88 | 242.58 | 492,224 | -0.18(-0.08%) |
Nov 12, 2021 | 240.04 | 243.83 | 239.60 | 242.76 | 882,483 | +3.48(+1.45%) |
Nov 11, 2021 | 240.46 | 241.30 | 238.50 | 239.28 | 442,633 | +0.76(+0.32%) |
Nov 10, 2021 | 239.87 | 238.52 | 476,292 | -2.30(-0.95%) | ||
Nov 09, 2021 | 241.84 | 244.45 | 239.96 | 240.82 | 775,384 | +0.14(+0.06%) |
Nov 08, 2021 | 240.86 | 241.55 | 234.94 | 240.68 | 680,743 | +1.78(+0.74%) |
Nov 05, 2021 | 243.50 | 244.28 | 235.99 | 238.90 | 965,607 | -3.83(-1.58%) |
Nov 04, 2021 | 243.75 | 245.91 | 241.44 | 242.73 | 616,436 | -1.22(-0.50%) |
Nov 03, 2021 | 242.94 | 244.30 | 240.24 | 243.95 | 523,856 | +1.12(+0.46%) |
Nov 02, 2021 | 237.52 | 243.38 | 237.52 | 242.83 | 953,477 | +6.26(+2.64%) |