Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 222.81 | 232.77 | 232.65 | 205,073 | +8.88(+3.97%) | |
Jan 28, 2022 | 221.14 | 223.92 | 213.44 | 223.77 | 298,252 | +3.97(+1.81%) |
Jan 27, 2022 | 225.46 | 229.06 | 218.27 | 219.80 | 181,369 | -3.47(-1.55%) |
Jan 26, 2022 | 235.65 | 238.86 | 220.99 | 223.27 | 338,904 | -5.39(-2.36%) |
Jan 25, 2022 | 234.02 | 234.62 | 227.77 | 228.66 | 297,400 | -9.78(-4.10%) |
Jan 24, 2022 | 226.02 | 239.19 | 224.08 | 238.44 | 404,972 | +7.19(+3.11%) |
Jan 21, 2022 | 230.19 | 236.09 | 227.98 | 231.25 | 483,680 | -1.49(-0.64%) |
Jan 20, 2022 | 235.78 | 239.49 | 232.07 | 232.74 | 450,343 | -0.26(-0.11%) |
Jan 19, 2022 | 229.09 | 236.82 | 229.00 | 233.00 | 372,190 | +2.00(+0.87%) |
Jan 18, 2022 | 229.97 | 234.31 | 225.91 | 231.00 | 268,567 | -3.72(-1.58%) |
Jan 14, 2022 | 234.72 | 0 | -9.46(-3.87%) | |||
Jan 13, 2022 | 244.67 | 251.56 | 242.71 | 244.18 | 180,979 | +0.09(+0.04%) |
Jan 12, 2022 | 244.67 | 249.34 | 241.00 | 244.09 | 241,274 | +0.47(+0.19%) |
Jan 11, 2022 | 239.88 | 244.41 | 235.69 | 243.62 | 289,841 | +4.87(+2.04%) |
Jan 10, 2022 | 238.18 | 239.26 | 229.27 | 238.75 | 522,750 | -3.07(-1.27%) |
Jan 07, 2022 | 260.01 | 260.01 | 241.28 | 241.82 | 443,692 | -20.04(-7.65%) |
Jan 06, 2022 | 262.16 | 266.26 | 256.79 | 261.86 | 194,092 | -2.58(-0.98%) |
Jan 05, 2022 | 274.25 | 280.83 | 263.81 | 264.44 | 256,778 | -11.35(-4.12%) |
Jan 04, 2022 | 272.85 | 276.47 | 270.01 | 275.79 | 201,846 | +6.81(+2.53%) |
Jan 03, 2022 | 275.79 | 278.30 | 266.26 | 268.98 | 219,526 | -6.93(-2.51%) |
Dec 31, 2021 | 272.61 | 277.71 | 271.28 | 275.91 | 178,467 | +2.72(+1.00%) |
Dec 30, 2021 | 278.66 | 279.31 | 272.44 | 273.19 | 150,529 | -5.27(-1.89%) |
Dec 29, 2021 | 279.38 | 282.42 | 277.69 | 278.46 | 114,113 | -0.07(-0.03%) |
Dec 28, 2021 | 280.75 | 284.07 | 277.42 | 278.53 | 173,871 | -1.70(-0.61%) |
Dec 27, 2021 | 278.25 | 280.45 | 274.79 | 280.23 | 94,276 | +4.49(+1.63%) |
Dec 23, 2021 | 270.05 | 275.77 | 269.05 | 275.74 | 145,140 | +9.87(+3.71%) |
Dec 22, 2021 | 262.34 | 266.52 | 259.49 | 265.87 | 128,979 | +3.67(+1.40%) |
Dec 21, 2021 | 254.54 | 262.62 | 250.99 | 262.20 | 334,493 | +11.08(+4.41%) |
Dec 20, 2021 | 254.20 | 254.20 | 247.11 | 251.12 | 352,262 | -6.67(-2.59%) |
Dec 17, 2021 | 270.75 | 272.73 | 256.13 | 257.79 | 625,311 | -16.78(-6.11%) |
Dec 16, 2021 | 271.16 | 275.77 | 269.61 | 274.57 | 287,146 | -0.60(-0.22%) |
Dec 15, 2021 | 270.76 | 275.31 | 266.26 | 275.17 | 339,105 | +4.72(+1.75%) |
Dec 14, 2021 | 272.64 | 272.99 | 268.00 | 270.45 | 276,564 | -4.44(-1.62%) |
Dec 13, 2021 | 279.55 | 280.84 | 271.00 | 274.89 | 207,562 | -3.91(-1.40%) |
Dec 10, 2021 | 277.12 | 279.21 | 272.63 | 278.80 | 176,589 | +3.56(+1.29%) |
Dec 09, 2021 | 278.03 | 279.78 | 274.99 | 275.24 | 197,107 | -3.78(-1.35%) |
Dec 08, 2021 | 280.00 | 280.57 | 275.70 | 279.02 | 209,583 | -0.66(-0.24%) |
Dec 07, 2021 | 281.40 | 283.57 | 278.03 | 279.68 | 179,955 | +1.61(+0.58%) |
Dec 06, 2021 | 273.83 | 278.79 | 270.72 | 278.07 | 180,007 | +8.62(+3.20%) |
Dec 03, 2021 | 271.80 | 277.18 | 266.62 | 269.45 | 264,593 | -7.02(-2.54%) |
Dec 02, 2021 | 264.60 | 278.80 | 264.60 | 276.47 | 268,633 | +13.93(+5.31%) |
Dec 01, 2021 | 274.79 | 276.16 | 262.38 | 262.54 | 223,120 | -7.25(-2.69%) |
Nov 30, 2021 | 273.53 | 277.86 | 267.35 | 269.79 | 300,488 | -5.07(-1.84%) |
Nov 29, 2021 | 278.38 | 278.64 | 271.81 | 274.86 | 151,906 | -0.38(-0.14%) |
Nov 26, 2021 | 274.93 | 280.50 | 270.06 | 275.24 | 166,611 | -3.74(-1.34%) |
Nov 24, 2021 | 278.24 | 279.68 | 275.93 | 278.98 | 97,168 | -1.02(-0.36%) |
Nov 23, 2021 | 277.80 | 280.99 | 274.12 | 280.00 | 284,254 | +0.09(+0.03%) |
Nov 22, 2021 | 275.41 | 284.01 | 272.32 | 279.91 | 377,230 | +4.69(+1.70%) |
Nov 19, 2021 | 274.23 | 278.08 | 272.50 | 275.22 | 147,036 | +1.36(+0.50%) |
Nov 18, 2021 | 276.35 | 274.41 | 273.42 | 273.86 | 146,955 | -0.40(-0.15%) |
Nov 17, 2021 | 276.97 | 278.67 | 269.38 | 274.26 | 199,641 | -2.62(-0.95%) |
Nov 16, 2021 | 268.55 | 281.31 | 267.17 | 276.88 | 280,535 | +9.16(+3.42%) |
Nov 15, 2021 | 270.21 | 271.76 | 266.68 | 267.72 | 210,203 | -1.34(-0.50%) |
Nov 12, 2021 | 265.20 | 269.68 | 263.57 | 269.06 | 132,035 | +5.06(+1.92%) |
Nov 11, 2021 | 260.96 | 265.11 | 259.05 | 264.00 | 116,517 | +4.06(+1.56%) |
Nov 10, 2021 | 263.43 | 259.94 | 232,173 | -4.73(-1.79%) | ||
Nov 09, 2021 | 263.37 | 266.02 | 261.50 | 264.67 | 105,963 | +3.17(+1.21%) |
Nov 08, 2021 | 265.61 | 268.64 | 260.10 | 261.50 | 122,830 | -2.65(-1.00%) |
Nov 05, 2021 | 264.40 | 267.26 | 260.71 | 264.15 | 260,674 | +3.24(+1.24%) |
Nov 04, 2021 | 260.57 | 266.58 | 258.74 | 260.91 | 272,326 | +1.31(+0.50%) |
Nov 03, 2021 | 259.46 | 264.03 | 257.21 | 259.60 | 178,675 | +1.53(+0.59%) |
Nov 02, 2021 | 258.00 | 259.15 | 243.91 | 258.07 | 314,386 | -5.12(-1.95%) |