Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 07, 2022 | 231.56 | 0 | -2.78(-1.19%) | |||
Jan 06, 2022 | 236.36 | 238.10 | 234.22 | 234.34 | 1,128,112 | -2.67(-1.13%) |
Jan 05, 2022 | 239.43 | 239.65 | 236.24 | 237.01 | 1,070,457 | -1.66(-0.70%) |
Jan 04, 2022 | 232.61 | 239.57 | 232.61 | 238.67 | 952,050 | +3.10(+1.32%) |
Jan 03, 2022 | 237.28 | 237.94 | 234.20 | 235.57 | 848,622 | -1.92(-0.81%) |
Dec 31, 2021 | 237.63 | 239.15 | 236.92 | 237.49 | 447,540 | +0.37(+0.16%) |
Dec 30, 2021 | 238.30 | 239.58 | 236.95 | 237.12 | 677,242 | -0.51(-0.21%) |
Dec 29, 2021 | 237.52 | 239.00 | 234.87 | 237.63 | 582,294 | -0.29(-0.12%) |
Dec 28, 2021 | 238.37 | 239.70 | 237.73 | 237.92 | 913,838 | -0.34(-0.14%) |
Dec 27, 2021 | 235.81 | 238.31 | 234.48 | 238.26 | 1,092,040 | +2.59(+1.10%) |
Dec 23, 2021 | 236.39 | 238.31 | 235.19 | 235.67 | 847,074 | -0.55(-0.23%) |
Dec 22, 2021 | 235.25 | 237.89 | 232.94 | 236.22 | 1,490,764 | +0.76(+0.32%) |
Dec 21, 2021 | 233.68 | 237.62 | 231.30 | 235.46 | 1,629,573 | +4.28(+1.85%) |
Dec 20, 2021 | 230.66 | 231.95 | 228.23 | 231.17 | 2,511,690 | -0.93(-0.40%) |
Dec 17, 2021 | 232.22 | 235.10 | 229.70 | 232.10 | 2,798,878 | -0.28(-0.12%) |
Dec 16, 2021 | 233.86 | 236.07 | 231.05 | 232.38 | 1,524,061 | -1.49(-0.63%) |
Dec 15, 2021 | 230.67 | 234.05 | 227.66 | 233.86 | 1,417,594 | +2.47(+1.07%) |
Dec 14, 2021 | 230.34 | 232.10 | 228.61 | 231.39 | 2,082,618 | +0.23(+0.10%) |
Dec 13, 2021 | 233.22 | 233.97 | 230.77 | 231.16 | 887,740 | -1.82(-0.78%) |
Dec 10, 2021 | 234.10 | 234.10 | 230.03 | 232.99 | 882,747 | +1.42(+0.61%) |
Dec 09, 2021 | 233.92 | 233.92 | 230.48 | 231.57 | 1,026,773 | -2.64(-1.13%) |
Dec 08, 2021 | 231.94 | 234.64 | 230.60 | 234.21 | 1,766,298 | +3.38(+1.46%) |
Dec 07, 2021 | 232.89 | 234.95 | 229.80 | 230.83 | 1,811,780 | -0.89(-0.38%) |
Dec 06, 2021 | 231.22 | 234.39 | 230.31 | 231.72 | 1,250,339 | +1.66(+0.72%) |
Dec 03, 2021 | 232.63 | 233.15 | 227.80 | 230.06 | 1,589,266 | -1.13(-0.49%) |
Dec 02, 2021 | 226.41 | 231.86 | 225.76 | 231.19 | 1,268,368 | +4.95(+2.19%) |
Dec 01, 2021 | 227.25 | 230.34 | 225.51 | 226.24 | 2,398,783 | +1.16(+0.51%) |
Nov 30, 2021 | 226.50 | 230.04 | 224.34 | 225.08 | 1,275,177 | -4.53(-1.98%) |
Nov 29, 2021 | 229.49 | 229.49 | 226.22 | 229.62 | 1,544,273 | +1.39(+0.61%) |
Nov 26, 2021 | 227.35 | 231.78 | 227.09 | 228.22 | 877,610 | -7.12(-3.02%) |
Nov 24, 2021 | 234.17 | 236.00 | 232.01 | 235.34 | 669,928 | +1.03(+0.44%) |
Nov 23, 2021 | 233.84 | 236.06 | 230.99 | 234.31 | 1,228,755 | +1.65(+0.71%) |
Nov 22, 2021 | 230.03 | 235.88 | 229.78 | 232.66 | 1,003,709 | +0.64(+0.27%) |
Nov 19, 2021 | 227.03 | 232.46 | 224.62 | 232.02 | 1,384,802 | +4.34(+1.91%) |
Nov 18, 2021 | 230.37 | 228.70 | 227.47 | 227.67 | 870,726 | -1.25(-0.55%) |
Nov 17, 2021 | 229.07 | 230.82 | 228.34 | 228.93 | 806,131 | -1.02(-0.44%) |
Nov 16, 2021 | 229.18 | 231.81 | 228.33 | 229.95 | 797,509 | +1.36(+0.59%) |
Nov 15, 2021 | 230.13 | 231.11 | 227.54 | 228.59 | 1,022,896 | -1.54(-0.67%) |
Nov 12, 2021 | 230.74 | 231.14 | 228.62 | 230.13 | 599,914 | +0.61(+0.26%) |
Nov 11, 2021 | 230.74 | 231.23 | 227.64 | 229.53 | 552,351 | -1.05(-0.45%) |
Nov 10, 2021 | 233.38 | 230.57 | 1,182,393 | -2.02(-0.87%) | ||
Nov 09, 2021 | 230.67 | 232.89 | 229.04 | 232.60 | 2,037,512 | +0.68(+0.29%) |
Nov 08, 2021 | 230.79 | 233.07 | 230.09 | 231.92 | 1,804,433 | +1.39(+0.60%) |
Nov 05, 2021 | 230.44 | 233.18 | 228.03 | 230.53 | 909,674 | +0.25(+0.11%) |
Nov 04, 2021 | 233.21 | 234.79 | 229.35 | 230.28 | 724,913 | -3.78(-1.61%) |
Nov 03, 2021 | 236.43 | 236.43 | 232.66 | 234.06 | 1,227,470 | -2.18(-0.92%) |
Nov 02, 2021 | 237.73 | 238.82 | 234.45 | 236.25 | 810,965 | -0.58(-0.24%) |
Nov 01, 2021 | 241.42 | 236.85 | 232.71 | 236.82 | 1,771,366 | -4.64(-1.92%) |
Oct 29, 2021 | 246.16 | 247.97 | 238.89 | 241.47 | 2,296,309 | -6.22(-2.51%) |
Oct 28, 2021 | 239.45 | 248.61 | 239.40 | 247.69 | 2,966,815 | +8.23(+3.44%) |
Oct 27, 2021 | 242.45 | 244.17 | 238.74 | 239.45 | 1,226,490 | -3.74(-1.54%) |
Oct 26, 2021 | 244.10 | 243.19 | 1,005,972 | -0.80(-0.33%) | ||
Oct 25, 2021 | 247.63 | 248.38 | 243.66 | 243.99 | 1,019,734 | -2.94(-1.19%) |
Oct 22, 2021 | 246.89 | 248.31 | 245.15 | 246.93 | 745,808 | +0.89(+0.36%) |
Oct 21, 2021 | 242.65 | 247.17 | 240.40 | 246.04 | 1,017,936 | +2.72(+1.12%) |
Oct 20, 2021 | 244.97 | 246.54 | 242.63 | 243.32 | 1,525,893 | -3.95(-1.60%) |
Oct 19, 2021 | 245.18 | 247.71 | 245.18 | 247.27 | 881,038 | +3.19(+1.31%) |
Oct 18, 2021 | 244.81 | 245.57 | 243.19 | 244.08 | 802,811 | -2.00(-0.81%) |
Oct 15, 2021 | 248.71 | 248.86 | 244.89 | 246.08 | 791,939 | -1.34(-0.54%) |
Oct 14, 2021 | 244.31 | 247.75 | 244.15 | 247.42 | 1,106,981 | +4.29(+1.76%) |
Oct 13, 2021 | 241.36 | 243.79 | 239.03 | 243.13 | 973,836 | +2.04(+0.85%) |
Oct 12, 2021 | 242.24 | 243.38 | 240.51 | 241.09 | 673,547 | -0.76(-0.31%) |
Oct 11, 2021 | 242.35 | 243.65 | 239.68 | 241.85 | 888,867 | -0.23(-0.09%) |
Oct 08, 2021 | 242.10 | 242.51 | 239.53 | 242.07 | 1,412,909 | +1.38(+0.58%) |
Oct 07, 2021 | 242.40 | 243.80 | 239.85 | 240.69 | 1,735,682 | +0.17(+0.07%) |
Oct 06, 2021 | 240.11 | 243.50 | 236.49 | 240.52 | 1,085,969 | -1.74(-0.72%) |
Oct 05, 2021 | 236.85 | 243.54 | 236.76 | 242.26 | 1,365,088 | +5.62(+2.38%) |
Oct 04, 2021 | 240.30 | 241.27 | 235.25 | 236.64 | 2,774,137 | -3.48(-1.45%) |
Oct 01, 2021 | 232.06 | 242.60 | 231.59 | 240.12 | 2,526,871 | +8.44(+3.64%) |
Sep 30, 2021 | 229.22 | 235.20 | 226.56 | 231.68 | 3,091,270 | +3.46(+1.52%) |
Sep 29, 2021 | 223.48 | 229.54 | 223.48 | 228.22 | 1,373,673 | +1.77(+0.78%) |
Sep 28, 2021 | 228.39 | 230.13 | 225.30 | 226.45 | 2,996,052 | -3.54(-1.54%) |
Sep 27, 2021 | 232.85 | 232.85 | 227.34 | 229.99 | 2,276,880 | -2.24(-0.96%) |
Sep 24, 2021 | 230.76 | 233.40 | 230.07 | 232.23 | 2,259,043 | +0.38(+0.16%) |
Sep 23, 2021 | 231.41 | 233.50 | 230.49 | 231.85 | 3,022,164 | +2.49(+1.09%) |
Sep 22, 2021 | 228.95 | 232.28 | 226.65 | 229.36 | 2,052,758 | +2.02(+0.89%) |
Sep 21, 2021 | 227.03 | 228.52 | 224.39 | 227.34 | 3,129,654 | +2.09(+0.93%) |
Sep 20, 2021 | 224.27 | 226.69 | 221.97 | 225.26 | 2,165,411 | -3.45(-1.51%) |
Sep 17, 2021 | 230.81 | 232.40 | 227.56 | 228.70 | 3,390,292 | -3.74(-1.61%) |
Sep 16, 2021 | 234.49 | 235.21 | 232.41 | 232.45 | 2,019,174 | -2.68(-1.14%) |
Sep 15, 2021 | 233.05 | 237.11 | 230.95 | 235.13 | 2,026,908 | +2.46(+1.06%) |
Sep 14, 2021 | 235.87 | 235.93 | 232.40 | 232.66 | 2,472,464 | -2.14(-0.91%) |
Sep 13, 2021 | 236.05 | 236.64 | 233.08 | 234.80 | 2,452,461 | -0.13(-0.05%) |
Sep 10, 2021 | 235.39 | 237.54 | 232.45 | 234.93 | 2,020,579 | +0.55(+0.23%) |
Sep 09, 2021 | 229.42 | 236.53 | 229.42 | 234.38 | 3,918,364 | +9.98(+4.45%) |
Sep 08, 2021 | 224.33 | 225.96 | 221.04 | 224.40 | 1,632,347 | -1.14(-0.51%) |
Sep 07, 2021 | 227.78 | 226.95 | 223.53 | 225.54 | 1,178,917 | -1.41(-0.62%) |
Sep 03, 2021 | 228.47 | 229.42 | 225.31 | 226.95 | 1,996,157 | -1.53(-0.67%) |
Sep 02, 2021 | 222.71 | 228.88 | 222.40 | 228.48 | 2,980,706 | +6.32(+2.84%) |
Sep 01, 2021 | 220.11 | 222.68 | 218.45 | 222.17 | 1,773,298 | +2.96(+1.35%) |
Aug 31, 2021 | 214.12 | 220.55 | 213.81 | 219.21 | 2,042,051 | +4.97(+2.32%) |
Aug 30, 2021 | 218.06 | 218.38 | 213.77 | 214.24 | 857,746 | -3.56(-1.63%) |
Aug 27, 2021 | 213.29 | 218.75 | 212.54 | 217.80 | 1,512,374 | +4.52(+2.12%) |
Aug 26, 2021 | 214.27 | 214.27 | 212.20 | 213.28 | 1,323,168 | -1.61(-0.75%) |
Aug 25, 2021 | 214.83 | 217.02 | 212.41 | 214.89 | 1,955,736 | +0.01(+0.00%) |
Aug 24, 2021 | 217.33 | 217.35 | 212.94 | 214.88 | 2,463,879 | -1.46(-0.67%) |
Aug 23, 2021 | 218.07 | 220.03 | 215.73 | 216.34 | 2,232,641 | -0.91(-0.42%) |
Aug 20, 2021 | 211.96 | 218.18 | 211.12 | 217.25 | 1,938,959 | +4.40(+2.07%) |
Aug 19, 2021 | 210.91 | 214.27 | 210.77 | 212.85 | 2,307,411 | +0.20(+0.09%) |
Aug 18, 2021 | 213.61 | 216.40 | 212.45 | 212.65 | 2,186,652 | -1.89(-0.88%) |
Aug 17, 2021 | 216.76 | 217.17 | 213.43 | 214.54 | 2,009,205 | -2.82(-1.30%) |
Aug 16, 2021 | 217.20 | 218.03 | 215.18 | 217.36 | 2,062,548 | -0.38(-0.17%) |
Aug 13, 2021 | 221.27 | 221.27 | 217.67 | 217.74 | 1,545,708 | -2.03(-0.92%) |
Aug 12, 2021 | 221.50 | 221.50 | 218.61 | 219.76 | 1,448,113 | -0.76(-0.35%) |
Aug 11, 2021 | 217.38 | 221.29 | 216.54 | 220.53 | 1,847,800 | +3.94(+1.82%) |
Aug 10, 2021 | 217.25 | 218.29 | 214.62 | 216.59 | 1,322,513 | +0.24(+0.11%) |
Aug 09, 2021 | 215.05 | 217.14 | 212.88 | 216.35 | 2,383,105 | +1.85(+0.86%) |
Aug 06, 2021 | 216.04 | 217.66 | 212.63 | 214.50 | 2,036,696 | -1.52(-0.70%) |
Aug 05, 2021 | 209.44 | 216.03 | 209.44 | 216.02 | 2,841,814 | +6.28(+2.99%) |
Aug 04, 2021 | 211.54 | 212.53 | 205.72 | 209.74 | 2,290,668 | -1.74(-0.82%) |
Aug 03, 2021 | 205.83 | 213.04 | 203.91 | 211.48 | 2,546,576 | +8.92(+4.40%) |
Aug 02, 2021 | 206.47 | 206.98 | 201.63 | 202.56 | 1,627,817 | -2.11(-1.03%) |
Jul 30, 2021 | 203.62 | 205.17 | 200.60 | 204.67 | 2,478,898 | +2.50(+1.24%) |
Jul 29, 2021 | 203.12 | 204.69 | 199.58 | 202.16 | 4,300,867 | +1.95(+0.97%) |
Jul 28, 2021 | 207.60 | 208.16 | 198.41 | 200.22 | 5,106,361 | -4.37(-2.14%) |
Jul 27, 2021 | 204.23 | 208.76 | 201.61 | 204.59 | 5,336,404 | -0.07(-0.03%) |
Jul 26, 2021 | 213.53 | 214.31 | 202.60 | 204.66 | 7,278,900 | -20.20(-8.98%) |
Jul 23, 2021 | 225.93 | 226.43 | 224.48 | 224.86 | 319,540 | +0.07(+0.03%) |
Jul 22, 2021 | 223.41 | 225.69 | 222.69 | 224.79 | 713,403 | +1.71(+0.77%) |
Jul 21, 2021 | 218.93 | 229.55 | 218.42 | 223.08 | 2,522,415 | +4.89(+2.24%) |
Jul 20, 2021 | 215.53 | 219.91 | 215.53 | 218.19 | 550,321 | +3.59(+1.67%) |
Jul 19, 2021 | 217.89 | 218.68 | 211.90 | 214.61 | 855,937 | -6.23(-2.82%) |
Jul 16, 2021 | 220.77 | 222.94 | 219.67 | 220.84 | 611,955 | +0.45(+0.20%) |
Jul 15, 2021 | 221.11 | 223.47 | 219.97 | 220.39 | 887,069 | -1.13(-0.51%) |
Jul 14, 2021 | 222.47 | 222.47 | 219.71 | 221.52 | 769,912 | -1.04(-0.47%) |
Jul 13, 2021 | 224.18 | 224.91 | 221.86 | 222.56 | 962,716 | -1.06(-0.48%) |
Jul 12, 2021 | 224.61 | 225.91 | 222.33 | 223.63 | 725,269 | -3.02(-1.33%) |
Jul 09, 2021 | 225.55 | 228.80 | 224.49 | 226.65 | 706,617 | +4.03(+1.81%) |
Jul 08, 2021 | 227.54 | 229.12 | 221.88 | 222.61 | 1,847,532 | -6.57(-2.87%) |
Jul 07, 2021 | 228.94 | 230.45 | 227.76 | 229.19 | 612,118 | +0.81(+0.36%) |
Jul 06, 2021 | 229.25 | 230.25 | 227.29 | 228.37 | 1,270,090 | -1.74(-0.76%) |
Jul 02, 2021 | 228.84 | 232.11 | 228.84 | 230.11 | 474,205 | +0.69(+0.30%) |
Jul 01, 2021 | 228.67 | 231.95 | 228.52 | 229.42 | 412,465 | +0.97(+0.43%) |
Jun 30, 2021 | 230.50 | 231.43 | 227.91 | 228.44 | 706,279 | -2.16(-0.93%) |
Jun 29, 2021 | 229.95 | 232.66 | 229.95 | 230.60 | 612,654 | +0.81(+0.35%) |
Jun 28, 2021 | 233.16 | 233.56 | 229.03 | 229.78 | 558,840 | -4.10(-1.75%) |
Jun 25, 2021 | 230.27 | 235.05 | 230.27 | 233.89 | 858,000 | +2.93(+1.27%) |
Jun 24, 2021 | 228.43 | 232.10 | 228.31 | 230.96 | 1,140,721 | +2.38(+1.04%) |
Jun 23, 2021 | 227.65 | 230.17 | 227.65 | 228.57 | 1,041,661 | -0.26(-0.11%) |
Jun 22, 2021 | 227.14 | 230.50 | 227.14 | 228.83 | 1,392,967 | +0.23(+0.10%) |
Jun 21, 2021 | 224.80 | 228.91 | 223.43 | 228.60 | 1,352,203 | +4.95(+2.21%) |
Jun 18, 2021 | 227.53 | 229.05 | 222.85 | 223.66 | 2,035,449 | -6.94(-3.01%) |
Jun 17, 2021 | 237.76 | 238.97 | 229.84 | 230.60 | 3,316,490 | -4.92(-2.09%) |
Jun 16, 2021 | 254.04 | 254.32 | 232.74 | 235.51 | 3,333,869 | -18.33(-7.22%) |
Jun 15, 2021 | 254.09 | 256.74 | 252.85 | 253.85 | 1,107,552 | -0.52(-0.20%) |
Jun 14, 2021 | 255.93 | 255.97 | 252.46 | 254.37 | 1,003,224 | -1.36(-0.53%) |
Jun 11, 2021 | 255.70 | 257.98 | 254.54 | 255.73 | 760,070 | -0.01(-0.00%) |
Jun 10, 2021 | 253.99 | 257.72 | 253.01 | 255.74 | 552,306 | +2.97(+1.17%) |
Jun 09, 2021 | 252.37 | 253.89 | 251.16 | 252.77 | 681,457 | -0.06(-0.02%) |
Jun 08, 2021 | 254.62 | 254.62 | 250.61 | 252.83 | 979,583 | -2.40(-0.94%) |
Jun 07, 2021 | 259.16 | 259.16 | 254.63 | 255.23 | 701,051 | -2.72(-1.05%) |
Jun 04, 2021 | 256.72 | 259.04 | 254.13 | 257.95 | 1,185,742 | +0.98(+0.38%) |
Jun 03, 2021 | 256.67 | 259.72 | 255.96 | 256.97 | 1,051,564 | +0.13(+0.05%) |
Jun 02, 2021 | 259.99 | 260.65 | 256.46 | 256.84 | 1,204,220 | -1.15(-0.45%) |