Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 220.32 | 225.58 | 225.19 | 909,196 | +4.68(+2.12%) | |
Jan 28, 2022 | 217.64 | 220.59 | 213.11 | 220.51 | 1,063,007 | +3.91(+1.81%) |
Jan 27, 2022 | 222.97 | 225.23 | 215.67 | 216.60 | 1,553,315 | -4.33(-1.96%) |
Jan 26, 2022 | 228.59 | 228.96 | 219.44 | 220.93 | 2,184,875 | -6.30(-2.77%) |
Jan 25, 2022 | 229.71 | 231.86 | 223.38 | 227.23 | 1,039,178 | -5.31(-2.28%) |
Jan 24, 2022 | 228.05 | 232.89 | 223.32 | 232.54 | 1,284,767 | +2.25(+0.98%) |
Jan 21, 2022 | 232.84 | 235.61 | 229.92 | 230.29 | 779,226 | -1.61(-0.70%) |
Jan 20, 2022 | 237.66 | 239.18 | 231.30 | 231.90 | 642,727 | -5.24(-2.21%) |
Jan 19, 2022 | 238.48 | 240.78 | 236.90 | 237.15 | 922,121 | -1.20(-0.51%) |
Jan 18, 2022 | 241.46 | 241.61 | 237.88 | 238.35 | 1,127,410 | -5.47(-2.25%) |
Jan 14, 2022 | 243.82 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 249.06 | 250.87 | 243.40 | 243.60 | 1,011,274 | -5.78(-2.32%) |
Jan 12, 2022 | 249.21 | 250.93 | 247.91 | 249.38 | 599,029 | +0.78(+0.31%) |
Jan 11, 2022 | 248.32 | 249.33 | 244.43 | 248.60 | 536,907 | +0.02(+0.01%) |
Jan 10, 2022 | 244.50 | 248.65 | 242.73 | 248.58 | 590,996 | +3.38(+1.38%) |
Jan 07, 2022 | 250.28 | 251.44 | 245.05 | 245.20 | 603,602 | -4.99(-1.99%) |
Jan 06, 2022 | 251.29 | 253.75 | 249.00 | 250.19 | 646,131 | -1.38(-0.55%) |
Jan 05, 2022 | 255.88 | 257.51 | 251.41 | 251.57 | 537,596 | -5.53(-2.15%) |
Jan 04, 2022 | 259.23 | 259.82 | 255.40 | 257.10 | 606,312 | -2.55(-0.98%) |
Jan 03, 2022 | 263.41 | 263.49 | 257.50 | 259.65 | 695,379 | -4.15(-1.57%) |
Dec 31, 2021 | 263.09 | 265.19 | 262.62 | 263.80 | 312,556 | +0.59(+0.22%) |
Dec 30, 2021 | 265.21 | 265.69 | 263.09 | 263.20 | 332,976 | -1.59(-0.60%) |
Dec 29, 2021 | 263.91 | 265.55 | 261.79 | 264.80 | 815,653 | +2.84(+1.08%) |
Dec 28, 2021 | 260.60 | 262.20 | 259.72 | 261.96 | 513,638 | +0.86(+0.33%) |
Dec 27, 2021 | 256.20 | 261.22 | 254.94 | 261.10 | 486,618 | +5.85(+2.29%) |
Dec 23, 2021 | 257.08 | 258.60 | 253.76 | 255.25 | 582,844 | -1.64(-0.64%) |
Dec 22, 2021 | 254.26 | 257.45 | 252.24 | 256.89 | 486,254 | +2.89(+1.14%) |
Dec 21, 2021 | 250.45 | 254.18 | 248.76 | 254.00 | 813,492 | +5.54(+2.23%) |
Dec 20, 2021 | 248.82 | 250.55 | 244.84 | 248.46 | 729,006 | -3.13(-1.24%) |
Dec 17, 2021 | 251.69 | 254.09 | 248.76 | 251.58 | 1,151,276 | -2.56(-1.01%) |
Dec 16, 2021 | 255.67 | 259.10 | 252.76 | 254.15 | 831,343 | -0.85(-0.33%) |
Dec 15, 2021 | 252.65 | 255.25 | 250.45 | 254.99 | 650,954 | +3.01(+1.19%) |
Dec 14, 2021 | 253.69 | 255.19 | 249.94 | 251.98 | 636,438 | -2.88(-1.13%) |
Dec 13, 2021 | 256.49 | 257.13 | 253.33 | 254.87 | 491,915 | -1.58(-0.62%) |
Dec 10, 2021 | 251.89 | 256.98 | 251.44 | 256.44 | 743,768 | +5.56(+2.21%) |
Dec 09, 2021 | 245.97 | 252.62 | 245.97 | 250.89 | 813,657 | +5.31(+2.16%) |
Dec 08, 2021 | 247.32 | 247.81 | 244.62 | 245.57 | 605,856 | -1.24(-0.50%) |
Dec 07, 2021 | 245.46 | 247.86 | 244.86 | 246.81 | 656,563 | +4.22(+1.74%) |
Dec 06, 2021 | 242.51 | 247.06 | 241.34 | 242.59 | 1,098,689 | +2.53(+1.05%) |
Dec 03, 2021 | 245.01 | 247.81 | 237.80 | 240.06 | 801,107 | -4.38(-1.79%) |
Dec 02, 2021 | 238.19 | 246.51 | 238.19 | 244.44 | 907,592 | +6.36(+2.67%) |
Dec 01, 2021 | 248.36 | 249.92 | 237.70 | 238.08 | 1,101,129 | -7.00(-2.86%) |
Nov 30, 2021 | 249.96 | 250.65 | 244.57 | 245.08 | 1,805,009 | -6.12(-2.44%) |
Nov 29, 2021 | 248.42 | 254.02 | 246.09 | 251.20 | 908,308 | +5.73(+2.33%) |
Nov 26, 2021 | 249.72 | 252.62 | 244.75 | 245.47 | 567,326 | -7.46(-2.95%) |
Nov 24, 2021 | 247.97 | 253.47 | 247.97 | 252.93 | 1,029,759 | +4.05(+1.63%) |
Nov 23, 2021 | 247.79 | 250.92 | 245.60 | 248.88 | 597,864 | +1.44(+0.58%) |
Nov 22, 2021 | 245.69 | 250.18 | 245.45 | 247.44 | 815,816 | +2.43(+0.99%) |
Nov 19, 2021 | 250.03 | 250.50 | 244.64 | 245.01 | 660,210 | -4.01(-1.61%) |
Nov 18, 2021 | 244.35 | 249.06 | 242.94 | 249.02 | 808,209 | +5.04(+2.07%) |
Nov 17, 2021 | 246.84 | 246.84 | 242.72 | 243.97 | 577,340 | -1.94(-0.79%) |
Nov 16, 2021 | 243.41 | 246.52 | 243.24 | 245.92 | 508,047 | +2.71(+1.11%) |
Nov 15, 2021 | 243.11 | 244.68 | 242.51 | 243.21 | 490,944 | -0.18(-0.08%) |
Nov 12, 2021 | 240.66 | 244.47 | 240.23 | 243.39 | 880,187 | +3.49(+1.45%) |
Nov 11, 2021 | 241.09 | 241.93 | 239.12 | 239.91 | 441,482 | +0.76(+0.32%) |
Nov 10, 2021 | 240.50 | 239.14 | 475,053 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.47 | 245.09 | 240.59 | 241.45 | 773,367 | +0.15(+0.06%) |
Nov 08, 2021 | 241.49 | 242.18 | 235.55 | 241.30 | 678,972 | +1.78(+0.74%) |
Nov 05, 2021 | 244.14 | 244.91 | 236.61 | 239.52 | 963,095 | -3.84(-1.58%) |
Nov 04, 2021 | 244.38 | 246.55 | 242.07 | 243.37 | 614,832 | -1.22(-0.50%) |
Nov 03, 2021 | 243.57 | 244.93 | 240.87 | 244.59 | 522,493 | +1.12(+0.46%) |
Nov 02, 2021 | 238.14 | 244.01 | 238.14 | 243.46 | 950,996 | +6.27(+2.64%) |