Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 218.62 | 222.54 | 216.20 | 222.37 | 228,108 | +3.80(+1.74%) |
Jan 27, 2022 | 222.31 | 224.74 | 217.44 | 218.57 | 148,817 | -1.97(-0.89%) |
Jan 26, 2022 | 225.43 | 229.36 | 219.98 | 220.54 | 158,921 | -2.37(-1.06%) |
Jan 25, 2022 | 225.63 | 226.22 | 220.06 | 222.91 | 289,029 | -6.15(-2.69%) |
Jan 24, 2022 | 222.84 | 229.14 | 219.17 | 229.06 | 208,254 | +3.11(+1.38%) |
Jan 21, 2022 | 227.13 | 234.35 | 225.51 | 225.95 | 165,902 | -1.73(-0.76%) |
Jan 20, 2022 | 231.87 | 233.84 | 227.42 | 227.68 | 215,344 | -3.64(-1.57%) |
Jan 19, 2022 | 229.87 | 233.09 | 227.78 | 231.32 | 187,351 | +2.56(+1.12%) |
Jan 18, 2022 | 228.60 | 232.50 | 227.97 | 228.76 | 128,585 | -3.99(-1.72%) |
Jan 14, 2022 | 232.75 | 0 | -0.58(-0.25%) | |||
Jan 13, 2022 | 237.00 | 239.69 | 232.54 | 233.33 | 142,965 | -3.47(-1.46%) |
Jan 12, 2022 | 234.82 | 237.50 | 234.81 | 236.80 | 180,661 | +2.36(+1.01%) |
Jan 11, 2022 | 232.52 | 234.61 | 229.48 | 234.43 | 177,615 | +1.76(+0.76%) |
Jan 10, 2022 | 231.96 | 232.80 | 227.58 | 232.68 | 199,739 | +0.23(+0.10%) |
Jan 07, 2022 | 234.72 | 235.70 | 231.80 | 232.44 | 226,005 | -2.27(-0.97%) |
Jan 06, 2022 | 236.67 | 238.94 | 234.55 | 234.72 | 228,534 | -2.44(-1.03%) |
Jan 05, 2022 | 244.74 | 244.74 | 236.91 | 237.16 | 193,030 | -7.05(-2.89%) |
Jan 04, 2022 | 245.87 | 247.21 | 243.62 | 244.21 | 200,942 | -0.87(-0.35%) |
Jan 03, 2022 | 249.05 | 250.06 | 242.69 | 245.07 | 179,802 | -4.14(-1.66%) |
Dec 31, 2021 | 248.09 | 251.12 | 248.09 | 249.21 | 99,744 | +0.50(+0.20%) |
Dec 30, 2021 | 250.72 | 252.23 | 248.46 | 248.72 | 93,267 | -2.00(-0.80%) |
Dec 29, 2021 | 251.01 | 252.63 | 247.56 | 250.72 | 111,567 | +0.22(+0.09%) |
Dec 28, 2021 | 251.14 | 252.54 | 249.76 | 250.50 | 102,929 | -0.03(-0.01%) |
Dec 27, 2021 | 247.60 | 251.52 | 247.11 | 250.53 | 115,101 | +2.89(+1.17%) |
Dec 23, 2021 | 245.33 | 249.22 | 245.33 | 247.64 | 139,445 | +3.70(+1.52%) |
Dec 22, 2021 | 243.90 | 247.53 | 242.62 | 243.94 | 271,635 | -0.97(-0.39%) |
Dec 21, 2021 | 242.11 | 245.61 | 240.01 | 244.91 | 214,588 | +5.19(+2.17%) |
Dec 20, 2021 | 239.50 | 242.53 | 235.34 | 239.72 | 222,843 | -2.32(-0.96%) |
Dec 17, 2021 | 241.97 | 250.67 | 239.72 | 242.04 | 620,455 | -0.41(-0.17%) |
Dec 16, 2021 | 255.26 | 256.72 | 240.68 | 242.45 | 483,740 | -19.75(-7.53%) |
Dec 15, 2021 | 258.29 | 262.25 | 257.34 | 262.20 | 309,544 | +4.44(+1.72%) |
Dec 14, 2021 | 260.01 | 262.98 | 254.81 | 257.75 | 295,817 | -3.26(-1.25%) |
Dec 13, 2021 | 264.50 | 264.90 | 259.99 | 261.02 | 233,739 | -2.69(-1.02%) |
Dec 10, 2021 | 259.93 | 264.21 | 259.93 | 263.71 | 148,856 | +4.33(+1.67%) |
Dec 09, 2021 | 260.42 | 261.11 | 257.15 | 259.38 | 188,139 | -0.50(-0.19%) |
Dec 08, 2021 | 259.10 | 261.01 | 257.57 | 259.88 | 270,603 | +1.84(+0.71%) |
Dec 07, 2021 | 260.77 | 262.81 | 257.92 | 258.04 | 202,509 | +0.72(+0.28%) |
Dec 06, 2021 | 254.77 | 258.11 | 254.77 | 257.31 | 262,069 | +3.91(+1.54%) |
Dec 03, 2021 | 256.26 | 256.26 | 251.94 | 253.41 | 154,358 | -1.59(-0.62%) |
Dec 02, 2021 | 244.99 | 255.40 | 244.91 | 255.00 | 184,749 | +9.87(+4.03%) |
Dec 01, 2021 | 249.52 | 257.46 | 244.89 | 245.13 | 181,054 | -2.52(-1.02%) |
Nov 30, 2021 | 256.85 | 256.85 | 247.14 | 247.65 | 258,647 | -7.76(-3.04%) |
Nov 29, 2021 | 254.74 | 256.26 | 254.74 | 255.41 | 146,658 | +3.83(+1.52%) |
Nov 26, 2021 | 257.67 | 259.92 | 250.66 | 251.58 | 91,887 | -10.52(-4.01%) |
Nov 24, 2021 | 260.52 | 262.10 | 257.39 | 262.10 | 75,351 | +1.00(+0.38%) |
Nov 23, 2021 | 260.85 | 263.05 | 258.82 | 261.10 | 85,048 | +0.47(+0.18%) |
Nov 22, 2021 | 261.54 | 263.59 | 259.54 | 260.63 | 116,044 | +0.54(+0.21%) |
Nov 19, 2021 | 261.88 | 261.92 | 259.64 | 260.09 | 102,317 | -1.53(-0.58%) |
Nov 18, 2021 | 262.81 | 262.18 | 261.55 | 261.62 | 67,657 | -0.78(-0.30%) |
Nov 17, 2021 | 261.60 | 262.54 | 258.31 | 262.40 | 91,991 | +1.49(+0.57%) |
Nov 16, 2021 | 259.45 | 261.88 | 256.41 | 260.91 | 166,762 | +2.22(+0.86%) |
Nov 15, 2021 | 260.13 | 260.13 | 257.20 | 258.69 | 98,941 | -1.88(-0.72%) |
Nov 12, 2021 | 258.30 | 260.91 | 256.71 | 260.57 | 116,464 | +2.40(+0.93%) |
Nov 11, 2021 | 257.18 | 259.07 | 255.27 | 258.17 | 97,674 | +1.19(+0.46%) |
Nov 10, 2021 | 255.33 | 256.98 | 94,167 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.88 | 256.73 | 242.41 | 256.19 | 95,121 | +0.85(+0.33%) |
Nov 08, 2021 | 255.73 | 258.64 | 253.37 | 255.34 | 123,652 | +0.78(+0.31%) |
Nov 05, 2021 | 257.45 | 262.93 | 253.32 | 254.56 | 146,504 | -1.40(-0.55%) |
Nov 04, 2021 | 253.25 | 257.44 | 253.25 | 255.96 | 126,516 | +2.93(+1.16%) |
Nov 03, 2021 | 253.17 | 257.92 | 250.52 | 253.03 | 118,153 | +0.23(+0.09%) |
Nov 02, 2021 | 253.19 | 255.73 | 249.91 | 252.79 | 167,981 | +0.71(+0.28%) |