Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 232.50 | 230.43 | 232.08 | 3,711,003 | -1.31(-0.56%) | |
Jan 28, 2022 | 232.50 | 233.38 | 227.38 | 233.39 | 2,803,016 | +1.27(+0.55%) |
Jan 27, 2022 | 234.72 | 235.99 | 230.34 | 232.12 | 3,209,192 | -0.27(-0.12%) |
Jan 26, 2022 | 234.01 | 237.39 | 230.81 | 232.39 | 3,718,795 | +0.72(+0.31%) |
Jan 25, 2022 | 230.26 | 233.03 | 226.99 | 231.67 | 3,501,840 | -0.93(-0.40%) |
Jan 24, 2022 | 230.53 | 233.38 | 226.93 | 232.60 | 5,366,951 | -1.17(-0.50%) |
Jan 21, 2022 | 232.18 | 237.75 | 229.88 | 233.77 | 5,197,601 | +4.04(+1.76%) |
Jan 20, 2022 | 225.12 | 233.13 | 224.91 | 229.72 | 4,484,536 | +2.45(+1.08%) |
Jan 19, 2022 | 227.76 | 229.37 | 224.94 | 227.28 | 5,174,861 | +1.38(+0.61%) |
Jan 18, 2022 | 232.31 | 233.02 | 224.72 | 225.90 | 6,061,300 | -7.81(-3.34%) |
Jan 14, 2022 | 233.71 | 0 | -1.28(-0.55%) | |||
Jan 13, 2022 | 234.88 | 236.08 | 234.11 | 234.99 | 2,755,627 | +0.59(+0.25%) |
Jan 12, 2022 | 234.98 | 236.26 | 233.49 | 234.40 | 2,614,168 | +0.55(+0.24%) |
Jan 11, 2022 | 237.96 | 238.38 | 232.57 | 233.85 | 3,252,806 | -3.66(-1.54%) |
Jan 10, 2022 | 241.55 | 241.55 | 235.73 | 237.51 | 3,520,999 | -4.27(-1.77%) |
Jan 07, 2022 | 239.90 | 243.04 | 238.74 | 241.78 | 2,475,402 | +1.22(+0.51%) |
Jan 06, 2022 | 241.04 | 241.71 | 239.03 | 240.56 | 2,468,202 | +0.67(+0.28%) |
Jan 05, 2022 | 239.95 | 241.72 | 238.82 | 239.90 | 3,847,720 | +0.72(+0.30%) |
Jan 04, 2022 | 237.25 | 241.42 | 236.64 | 239.18 | 2,789,837 | +4.04(+1.72%) |
Jan 03, 2022 | 240.33 | 240.57 | 233.93 | 235.13 | 2,581,844 | -3.95(-1.65%) |
Dec 31, 2021 | 236.81 | 240.41 | 236.43 | 239.08 | 1,598,301 | +2.27(+0.96%) |
Dec 30, 2021 | 238.45 | 238.82 | 235.90 | 236.81 | 1,225,874 | -1.41(-0.59%) |
Dec 29, 2021 | 237.26 | 238.93 | 236.72 | 238.23 | 1,165,649 | +1.71(+0.72%) |
Dec 28, 2021 | 235.22 | 237.56 | 234.72 | 236.52 | 1,179,827 | +1.22(+0.52%) |
Dec 27, 2021 | 233.65 | 235.59 | 232.90 | 235.30 | 1,239,806 | +2.19(+0.94%) |
Dec 23, 2021 | 230.86 | 234.22 | 230.74 | 233.11 | 1,744,739 | +2.61(+1.13%) |
Dec 22, 2021 | 229.66 | 231.19 | 228.79 | 230.50 | 1,710,234 | +0.63(+0.28%) |
Dec 21, 2021 | 230.32 | 231.93 | 228.49 | 229.87 | 2,893,798 | +1.50(+0.66%) |
Dec 20, 2021 | 227.74 | 228.61 | 225.93 | 228.37 | 2,918,805 | -1.95(-0.84%) |
Dec 17, 2021 | 234.01 | 234.71 | 229.88 | 230.31 | 5,229,015 | -4.25(-1.81%) |
Dec 16, 2021 | 234.15 | 236.03 | 232.62 | 234.56 | 2,432,609 | +1.16(+0.50%) |
Dec 15, 2021 | 232.42 | 233.63 | 230.46 | 233.40 | 2,665,584 | +2.37(+1.03%) |
Dec 14, 2021 | 231.88 | 233.29 | 229.77 | 231.03 | 2,839,880 | -1.07(-0.46%) |
Dec 13, 2021 | 233.83 | 234.68 | 230.82 | 232.10 | 2,698,128 | -2.57(-1.09%) |
Dec 10, 2021 | 234.84 | 235.84 | 233.35 | 234.67 | 2,051,742 | +1.14(+0.49%) |
Dec 09, 2021 | 233.34 | 235.55 | 232.40 | 233.52 | 2,099,617 | -0.33(-0.14%) |
Dec 08, 2021 | 233.57 | 234.88 | 231.59 | 233.85 | 1,921,136 | +0.12(+0.05%) |
Dec 07, 2021 | 233.53 | 236.06 | 233.11 | 233.73 | 2,404,184 | +1.33(+0.57%) |
Dec 06, 2021 | 229.80 | 233.85 | 228.35 | 232.40 | 2,777,915 | +5.32(+2.34%) |
Dec 03, 2021 | 227.78 | 229.54 | 224.84 | 227.08 | 3,135,206 | +0.33(+0.15%) |
Dec 02, 2021 | 222.26 | 228.04 | 221.09 | 226.75 | 4,005,238 | +6.45(+2.93%) |
Dec 01, 2021 | 224.44 | 226.40 | 220.26 | 220.30 | 4,165,932 | -2.26(-1.01%) |
Nov 30, 2021 | 224.64 | 226.14 | 222.24 | 222.56 | 4,752,144 | -3.61(-1.60%) |
Nov 29, 2021 | 228.09 | 229.52 | 226.05 | 226.17 | 3,969,397 | -0.31(-0.14%) |
Nov 26, 2021 | 227.03 | 228.26 | 224.47 | 226.48 | 2,717,539 | -6.43(-2.76%) |
Nov 24, 2021 | 232.94 | 233.43 | 231.61 | 232.91 | 2,271,789 | +0.19(+0.08%) |
Nov 23, 2021 | 229.87 | 234.01 | 229.29 | 232.72 | 3,181,092 | +2.35(+1.02%) |
Nov 22, 2021 | 228.28 | 233.40 | 227.45 | 230.37 | 2,521,407 | +2.46(+1.08%) |
Nov 19, 2021 | 227.80 | 229.51 | 225.00 | 227.91 | 2,741,278 | +1.01(+0.45%) |
Nov 18, 2021 | 226.24 | 228.12 | 226.78 | 226.90 | 2,916,102 | +0.46(+0.20%) |
Nov 17, 2021 | 227.96 | 228.53 | 225.43 | 226.44 | 3,198,613 | -1.63(-0.72%) |
Nov 16, 2021 | 228.57 | 230.78 | 227.60 | 228.07 | 2,055,936 | +0.02(+0.01%) |
Nov 15, 2021 | 229.06 | 229.54 | 227.50 | 228.06 | 1,729,777 | -0.92(-0.40%) |
Nov 12, 2021 | 227.63 | 230.49 | 226.54 | 228.98 | 1,910,072 | +1.78(+0.78%) |
Nov 11, 2021 | 227.62 | 227.74 | 225.74 | 227.21 | 1,528,482 | -0.93(-0.41%) |
Nov 10, 2021 | 228.22 | 228.13 | 1,708,623 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.75 | 227.72 | 225.13 | 227.62 | 1,883,378 | +1.46(+0.65%) |
Nov 08, 2021 | 226.68 | 226.68 | 224.40 | 226.16 | 1,707,727 | +0.59(+0.26%) |
Nov 05, 2021 | 225.73 | 226.94 | 224.74 | 225.57 | 2,449,918 | +1.54(+0.69%) |
Nov 04, 2021 | 226.45 | 226.57 | 222.90 | 224.03 | 3,184,669 | -2.13(-0.94%) |
Nov 03, 2021 | 226.51 | 227.43 | 223.88 | 226.17 | 2,684,595 | -0.93(-0.41%) |
Nov 02, 2021 | 226.94 | 228.98 | 225.49 | 227.09 | 2,046,850 | +0.93(+0.41%) |