Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 218.44 | 222.22 | 221.92 | 1,340,614 | +2.06(+0.94%) | |
Jan 28, 2022 | 217.80 | 220.01 | 213.65 | 219.86 | 1,265,787 | +1.12(+0.51%) |
Jan 27, 2022 | 222.78 | 223.18 | 216.80 | 218.74 | 1,126,424 | -2.32(-1.05%) |
Jan 26, 2022 | 223.05 | 225.19 | 218.53 | 221.07 | 1,121,896 | -0.86(-0.39%) |
Jan 25, 2022 | 222.30 | 224.69 | 218.30 | 221.93 | 1,212,418 | -3.78(-1.67%) |
Jan 24, 2022 | 222.95 | 226.13 | 218.36 | 225.71 | 1,437,312 | +0.44(+0.19%) |
Jan 21, 2022 | 226.17 | 228.15 | 224.41 | 225.27 | 1,656,954 | -0.21(-0.09%) |
Jan 20, 2022 | 231.08 | 231.38 | 224.95 | 225.48 | 1,197,564 | -4.33(-1.88%) |
Jan 19, 2022 | 232.18 | 233.94 | 229.44 | 229.81 | 1,221,681 | -1.73(-0.75%) |
Jan 18, 2022 | 229.44 | 231.66 | 226.73 | 231.53 | 1,167,221 | +0.20(+0.09%) |
Jan 14, 2022 | 231.33 | 0 | -3.01(-1.28%) | |||
Jan 13, 2022 | 234.24 | 235.43 | 233.14 | 234.34 | 740,422 | +0.73(+0.31%) |
Jan 12, 2022 | 232.40 | 234.44 | 231.69 | 233.61 | 826,032 | +2.00(+0.86%) |
Jan 11, 2022 | 232.24 | 232.24 | 227.93 | 231.61 | 733,863 | +0.28(+0.12%) |
Jan 10, 2022 | 232.86 | 232.86 | 229.39 | 231.33 | 859,426 | -2.17(-0.93%) |
Jan 07, 2022 | 233.29 | 234.68 | 232.86 | 233.50 | 733,080 | -0.45(-0.19%) |
Jan 06, 2022 | 234.45 | 235.53 | 232.31 | 233.95 | 772,244 | -0.03(-0.01%) |
Jan 05, 2022 | 235.30 | 237.00 | 233.83 | 233.98 | 1,181,775 | -0.90(-0.38%) |
Jan 04, 2022 | 232.43 | 235.98 | 231.67 | 234.88 | 840,854 | +3.89(+1.68%) |
Jan 03, 2022 | 234.62 | 234.90 | 228.06 | 230.99 | 885,122 | -3.15(-1.35%) |
Dec 31, 2021 | 233.12 | 234.89 | 232.50 | 234.14 | 562,814 | +1.32(+0.57%) |
Dec 30, 2021 | 233.75 | 234.31 | 232.43 | 232.82 | 585,173 | -0.42(-0.18%) |
Dec 29, 2021 | 232.23 | 234.22 | 231.19 | 233.24 | 1,100,102 | +1.28(+0.55%) |
Dec 28, 2021 | 229.56 | 232.12 | 229.56 | 231.96 | 673,505 | +1.87(+0.81%) |
Dec 27, 2021 | 228.39 | 230.21 | 227.07 | 230.09 | 703,720 | +3.05(+1.34%) |
Dec 23, 2021 | 224.90 | 227.94 | 224.59 | 227.04 | 651,269 | +2.61(+1.16%) |
Dec 22, 2021 | 223.75 | 224.78 | 222.92 | 224.43 | 637,418 | +0.99(+0.44%) |
Dec 21, 2021 | 224.42 | 225.00 | 222.36 | 223.44 | 941,908 | +1.07(+0.48%) |
Dec 20, 2021 | 223.00 | 223.35 | 219.35 | 222.37 | 1,195,446 | -2.47(-1.10%) |
Dec 17, 2021 | 231.43 | 231.98 | 224.38 | 224.85 | 2,099,889 | -6.81(-2.94%) |
Dec 16, 2021 | 231.33 | 232.81 | 230.22 | 231.65 | 1,162,571 | +0.32(+0.14%) |
Dec 15, 2021 | 229.45 | 232.00 | 227.82 | 231.33 | 1,044,226 | +3.16(+1.39%) |
Dec 14, 2021 | 229.14 | 230.16 | 226.41 | 228.17 | 911,218 | -1.63(-0.71%) |
Dec 13, 2021 | 229.93 | 231.04 | 228.56 | 229.80 | 1,180,484 | +0.62(+0.27%) |
Dec 10, 2021 | 229.18 | 230.12 | 227.42 | 229.18 | 764,470 | +1.09(+0.48%) |
Dec 09, 2021 | 226.96 | 229.98 | 225.83 | 228.09 | 701,891 | +0.98(+0.43%) |
Dec 08, 2021 | 227.39 | 227.57 | 223.22 | 227.10 | 1,032,046 | +0.56(+0.25%) |
Dec 07, 2021 | 227.13 | 228.59 | 225.47 | 226.55 | 1,155,489 | +0.67(+0.30%) |
Dec 06, 2021 | 224.89 | 228.31 | 224.29 | 225.88 | 1,026,737 | +3.16(+1.42%) |
Dec 03, 2021 | 222.43 | 223.37 | 219.81 | 222.71 | 994,781 | +0.75(+0.34%) |
Dec 02, 2021 | 218.94 | 222.88 | 218.53 | 221.96 | 1,048,224 | +4.07(+1.87%) |
Dec 01, 2021 | 222.39 | 224.38 | 217.85 | 217.89 | 1,160,075 | -1.26(-0.58%) |
Nov 30, 2021 | 223.37 | 223.47 | 218.55 | 219.15 | 3,019,763 | -5.63(-2.50%) |
Nov 29, 2021 | 223.40 | 225.56 | 222.05 | 224.78 | 896,569 | +3.17(+1.43%) |
Nov 26, 2021 | 224.23 | 227.75 | 221.05 | 221.61 | 1,124,672 | -6.62(-2.90%) |
Nov 24, 2021 | 229.62 | 230.39 | 227.16 | 228.23 | 940,664 | -2.16(-0.94%) |
Nov 23, 2021 | 229.32 | 230.77 | 228.30 | 230.39 | 850,338 | +1.83(+0.80%) |
Nov 22, 2021 | 228.85 | 230.62 | 227.60 | 228.56 | 848,849 | +0.16(+0.07%) |
Nov 19, 2021 | 228.39 | 229.47 | 227.13 | 228.40 | 1,109,938 | +0.91(+0.40%) |
Nov 18, 2021 | 228.94 | 227.63 | 226.70 | 227.48 | 902,953 | -1.58(-0.69%) |
Nov 17, 2021 | 228.45 | 229.65 | 226.74 | 229.06 | 1,014,555 | +0.54(+0.24%) |
Nov 16, 2021 | 226.61 | 229.45 | 226.44 | 228.52 | 857,283 | +2.88(+1.28%) |
Nov 15, 2021 | 225.61 | 228.09 | 224.85 | 225.64 | 801,375 | +0.41(+0.18%) |
Nov 12, 2021 | 221.72 | 225.38 | 220.32 | 225.23 | 1,142,496 | +4.58(+2.08%) |
Nov 11, 2021 | 221.04 | 221.24 | 219.43 | 220.66 | 554,007 | -0.92(-0.41%) |
Nov 10, 2021 | 221.26 | 221.57 | 683,492 | -0.10(-0.05%) | ||
Nov 09, 2021 | 219.85 | 222.43 | 218.81 | 221.68 | 719,509 | +1.29(+0.59%) |
Nov 08, 2021 | 222.45 | 223.15 | 219.46 | 220.38 | 724,476 | -0.59(-0.26%) |
Nov 05, 2021 | 221.48 | 222.35 | 220.25 | 220.97 | 891,015 | +1.37(+0.62%) |
Nov 04, 2021 | 217.01 | 220.90 | 217.01 | 219.60 | 1,253,129 | +3.15(+1.46%) |
Nov 03, 2021 | 216.89 | 217.05 | 213.28 | 216.44 | 935,235 | -0.84(-0.39%) |
Nov 02, 2021 | 216.65 | 217.71 | 214.52 | 217.28 | 1,018,869 | +1.25(+0.58%) |