Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 205.14 | 209.84 | 209.63 | 400,295 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.92 | 205.70 | 199.42 | 205.59 | 294,437 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.53 | 201.57 | 203.04 | 366,988 | -2.93(-1.42%) |
Jan 26, 2022 | 210.88 | 214.18 | 203.93 | 205.97 | 472,102 | -3.70(-1.76%) |
Jan 25, 2022 | 210.93 | 212.69 | 205.71 | 209.67 | 424,299 | -4.98(-2.32%) |
Jan 24, 2022 | 210.84 | 215.44 | 207.43 | 214.65 | 600,391 | +1.41(+0.66%) |
Jan 21, 2022 | 209.75 | 214.91 | 208.59 | 213.24 | 652,926 | +2.97(+1.41%) |
Jan 20, 2022 | 211.20 | 213.62 | 208.99 | 210.27 | 405,025 | +0.00(+0.00%) |
Jan 19, 2022 | 212.75 | 213.58 | 209.71 | 210.27 | 348,880 | -1.47(-0.69%) |
Jan 18, 2022 | 211.71 | 212.48 | 207.15 | 211.74 | 488,840 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.34 | 221.89 | 219.26 | 220.11 | 216,724 | -0.18(-0.08%) |
Jan 12, 2022 | 220.32 | 221.92 | 219.55 | 220.28 | 248,162 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.67 | 214.29 | 219.53 | 233,482 | +1.28(+0.59%) |
Jan 10, 2022 | 218.74 | 219.60 | 215.79 | 218.25 | 293,830 | -2.65(-1.20%) |
Jan 07, 2022 | 223.89 | 224.36 | 220.18 | 220.90 | 280,730 | -3.01(-1.34%) |
Jan 06, 2022 | 224.64 | 226.53 | 223.41 | 223.91 | 214,933 | -0.66(-0.29%) |
Jan 05, 2022 | 229.37 | 230.65 | 224.47 | 224.57 | 284,431 | -4.05(-1.77%) |
Jan 04, 2022 | 224.62 | 229.25 | 224.60 | 228.62 | 307,734 | +4.69(+2.09%) |
Jan 03, 2022 | 229.40 | 229.72 | 221.99 | 223.93 | 298,473 | -5.47(-2.38%) |
Dec 31, 2021 | 228.52 | 230.17 | 228.05 | 229.40 | 485,221 | +0.86(+0.38%) |
Dec 30, 2021 | 229.67 | 230.09 | 228.17 | 228.53 | 301,887 | -0.39(-0.17%) |
Dec 29, 2021 | 228.69 | 229.76 | 227.22 | 228.92 | 390,734 | +0.84(+0.37%) |
Dec 28, 2021 | 226.14 | 228.44 | 226.12 | 228.09 | 176,839 | +1.31(+0.58%) |
Dec 27, 2021 | 224.92 | 226.96 | 223.97 | 226.78 | 282,234 | +2.89(+1.29%) |
Dec 23, 2021 | 223.11 | 225.88 | 223.10 | 223.88 | 366,722 | +1.54(+0.69%) |
Dec 22, 2021 | 222.06 | 224.50 | 221.16 | 222.34 | 286,512 | +0.57(+0.26%) |
Dec 21, 2021 | 218.74 | 222.04 | 218.32 | 221.77 | 297,357 | +4.82(+2.22%) |
Dec 20, 2021 | 219.88 | 220.65 | 215.56 | 216.94 | 570,178 | -5.09(-2.29%) |
Dec 17, 2021 | 231.43 | 232.38 | 221.21 | 222.03 | 820,773 | -10.45(-4.50%) |
Dec 16, 2021 | 231.78 | 233.29 | 230.36 | 232.48 | 346,567 | +1.64(+0.71%) |
Dec 15, 2021 | 227.81 | 231.24 | 226.40 | 230.84 | 292,974 | +3.56(+1.57%) |
Dec 14, 2021 | 229.07 | 229.72 | 226.04 | 227.28 | 206,332 | -2.32(-1.01%) |
Dec 13, 2021 | 229.37 | 230.44 | 227.53 | 229.60 | 228,091 | +0.23(+0.10%) |
Dec 10, 2021 | 229.01 | 229.87 | 227.97 | 229.37 | 199,413 | +0.91(+0.40%) |
Dec 09, 2021 | 229.49 | 230.07 | 228.46 | 228.46 | 186,898 | -1.69(-0.73%) |
Dec 08, 2021 | 228.33 | 230.31 | 226.95 | 230.15 | 178,553 | +1.89(+0.83%) |
Dec 07, 2021 | 229.67 | 231.51 | 227.73 | 228.25 | 295,364 | +0.44(+0.19%) |
Dec 06, 2021 | 225.31 | 229.91 | 223.53 | 227.81 | 370,113 | +6.21(+2.80%) |
Dec 03, 2021 | 222.31 | 222.75 | 219.15 | 221.60 | 263,851 | +0.08(+0.03%) |
Dec 02, 2021 | 215.32 | 223.09 | 214.98 | 221.53 | 392,476 | +6.85(+3.19%) |
Dec 01, 2021 | 220.43 | 223.20 | 214.46 | 214.67 | 336,438 | -3.34(-1.53%) |
Nov 30, 2021 | 225.86 | 226.76 | 216.96 | 218.01 | 968,020 | -9.54(-4.19%) |
Nov 29, 2021 | 226.20 | 228.03 | 223.80 | 227.55 | 287,717 | +3.38(+1.51%) |
Nov 26, 2021 | 226.38 | 230.21 | 223.81 | 224.18 | 292,079 | -4.98(-2.17%) |
Nov 24, 2021 | 228.90 | 230.38 | 227.91 | 229.16 | 212,100 | -0.29(-0.13%) |
Nov 23, 2021 | 229.10 | 229.75 | 226.47 | 229.45 | 219,024 | +1.02(+0.45%) |
Nov 22, 2021 | 228.03 | 231.09 | 227.93 | 228.43 | 328,565 | +0.87(+0.38%) |
Nov 19, 2021 | 229.58 | 230.82 | 227.55 | 227.55 | 253,924 | -1.38(-0.60%) |
Nov 18, 2021 | 229.42 | 229.35 | 228.50 | 228.93 | 141,108 | -0.31(-0.14%) |
Nov 17, 2021 | 229.08 | 229.54 | 227.13 | 229.24 | 153,151 | -0.33(-0.14%) |
Nov 16, 2021 | 227.87 | 231.57 | 227.87 | 229.57 | 193,321 | +1.84(+0.81%) |
Nov 15, 2021 | 228.83 | 229.46 | 226.84 | 227.74 | 212,140 | -0.43(-0.19%) |
Nov 12, 2021 | 227.69 | 228.90 | 226.63 | 228.16 | 192,171 | +1.43(+0.63%) |
Nov 11, 2021 | 228.47 | 228.58 | 225.91 | 226.74 | 151,848 | -1.90(-0.83%) |
Nov 10, 2021 | 229.15 | 228.64 | 149,028 | -0.31(-0.14%) | ||
Nov 09, 2021 | 228.35 | 229.66 | 228.05 | 228.95 | 211,652 | +0.39(+0.17%) |
Nov 08, 2021 | 229.56 | 229.56 | 226.39 | 228.56 | 230,609 | +0.92(+0.41%) |
Nov 05, 2021 | 228.88 | 229.74 | 226.93 | 227.64 | 264,932 | +1.10(+0.48%) |
Nov 04, 2021 | 224.08 | 227.57 | 224.08 | 226.54 | 223,705 | +2.97(+1.33%) |
Nov 03, 2021 | 224.40 | 225.15 | 221.13 | 223.57 | 250,229 | -1.53(-0.68%) |
Nov 02, 2021 | 218.39 | 225.47 | 216.82 | 225.11 | 479,704 | +7.77(+3.57%) |