Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 205.78 | 210.50 | 210.28 | 399,049 | +4.05(+1.96%) | |
Jan 28, 2022 | 202.55 | 206.34 | 200.04 | 206.23 | 293,520 | +2.56(+1.26%) |
Jan 27, 2022 | 208.13 | 210.19 | 202.20 | 203.67 | 365,846 | -2.94(-1.42%) |
Jan 26, 2022 | 211.54 | 214.84 | 204.56 | 206.61 | 470,633 | -3.71(-1.76%) |
Jan 25, 2022 | 211.59 | 213.36 | 206.35 | 210.32 | 422,978 | -5.00(-2.32%) |
Jan 24, 2022 | 211.50 | 216.11 | 208.08 | 215.32 | 598,522 | +1.41(+0.66%) |
Jan 21, 2022 | 210.41 | 215.58 | 209.24 | 213.90 | 650,893 | +2.98(+1.41%) |
Jan 20, 2022 | 211.86 | 214.28 | 209.64 | 210.93 | 403,764 | +0.00(+0.00%) |
Jan 19, 2022 | 213.41 | 214.25 | 210.36 | 210.93 | 347,794 | -1.47(-0.69%) |
Jan 18, 2022 | 212.37 | 213.14 | 207.79 | 212.40 | 487,318 | -2.64(-1.23%) |
Jan 14, 2022 | 215.04 | 0 | -5.76(-2.61%) | |||
Jan 13, 2022 | 221.03 | 222.59 | 219.94 | 220.79 | 216,050 | -0.18(-0.08%) |
Jan 12, 2022 | 221.01 | 222.62 | 220.24 | 220.97 | 247,390 | +0.75(+0.34%) |
Jan 11, 2022 | 219.55 | 220.35 | 214.96 | 220.22 | 232,755 | +1.28(+0.59%) |
Jan 10, 2022 | 219.42 | 220.29 | 216.46 | 218.94 | 292,915 | -2.66(-1.20%) |
Jan 07, 2022 | 224.59 | 225.06 | 220.86 | 221.59 | 279,856 | -3.02(-1.34%) |
Jan 06, 2022 | 225.34 | 227.24 | 224.11 | 224.61 | 214,264 | -0.66(-0.29%) |
Jan 05, 2022 | 230.08 | 231.37 | 225.17 | 225.27 | 283,545 | -4.06(-1.77%) |
Jan 04, 2022 | 225.32 | 229.97 | 225.30 | 229.34 | 306,776 | +4.70(+2.09%) |
Jan 03, 2022 | 230.11 | 230.44 | 222.68 | 224.63 | 297,544 | -5.48(-2.38%) |
Dec 31, 2021 | 229.24 | 230.89 | 228.76 | 230.11 | 483,710 | +0.87(+0.38%) |
Dec 30, 2021 | 230.39 | 230.81 | 228.88 | 229.25 | 300,947 | -0.39(-0.17%) |
Dec 29, 2021 | 229.40 | 230.48 | 227.93 | 229.64 | 389,517 | +0.84(+0.37%) |
Dec 28, 2021 | 226.84 | 229.15 | 226.82 | 228.80 | 176,288 | +1.31(+0.58%) |
Dec 27, 2021 | 225.62 | 227.67 | 224.67 | 227.48 | 281,356 | +2.90(+1.29%) |
Dec 23, 2021 | 223.80 | 226.59 | 223.80 | 224.58 | 365,581 | +1.55(+0.69%) |
Dec 22, 2021 | 222.75 | 225.21 | 221.85 | 223.03 | 285,620 | +0.57(+0.26%) |
Dec 21, 2021 | 219.42 | 222.73 | 219.00 | 222.46 | 296,432 | +4.84(+2.22%) |
Dec 20, 2021 | 220.57 | 221.34 | 216.23 | 217.62 | 568,403 | -5.10(-2.29%) |
Dec 17, 2021 | 232.15 | 233.11 | 221.91 | 222.72 | 818,218 | -10.49(-4.50%) |
Dec 16, 2021 | 232.51 | 234.02 | 231.08 | 233.21 | 345,488 | +1.65(+0.71%) |
Dec 15, 2021 | 228.53 | 231.96 | 227.10 | 231.56 | 292,062 | +3.57(+1.57%) |
Dec 14, 2021 | 229.78 | 230.44 | 226.75 | 227.99 | 205,689 | -2.33(-1.01%) |
Dec 13, 2021 | 230.08 | 231.16 | 228.24 | 230.32 | 227,381 | +0.23(+0.10%) |
Dec 10, 2021 | 229.72 | 230.59 | 228.68 | 230.08 | 198,792 | +0.91(+0.40%) |
Dec 09, 2021 | 230.21 | 230.78 | 229.17 | 229.17 | 186,316 | -1.69(-0.73%) |
Dec 08, 2021 | 229.04 | 231.03 | 227.66 | 230.86 | 177,997 | +1.90(+0.83%) |
Dec 07, 2021 | 230.39 | 232.24 | 228.44 | 228.97 | 294,444 | +0.44(+0.19%) |
Dec 06, 2021 | 226.01 | 230.63 | 224.23 | 228.53 | 368,960 | +6.23(+2.80%) |
Dec 03, 2021 | 223.00 | 223.44 | 219.83 | 222.29 | 263,029 | +0.08(+0.03%) |
Dec 02, 2021 | 215.99 | 223.78 | 215.65 | 222.22 | 391,254 | +6.88(+3.19%) |
Dec 01, 2021 | 221.12 | 223.90 | 215.13 | 215.34 | 335,391 | -3.35(-1.53%) |
Nov 30, 2021 | 226.57 | 227.47 | 217.64 | 218.69 | 965,006 | -9.57(-4.19%) |
Nov 29, 2021 | 226.91 | 228.74 | 224.50 | 228.26 | 286,821 | +3.39(+1.51%) |
Nov 26, 2021 | 227.09 | 230.93 | 224.50 | 224.88 | 291,169 | -5.00(-2.17%) |
Nov 24, 2021 | 229.62 | 231.10 | 228.62 | 229.87 | 211,439 | -0.29(-0.13%) |
Nov 23, 2021 | 229.81 | 230.46 | 227.17 | 230.16 | 218,342 | +1.02(+0.45%) |
Nov 22, 2021 | 228.74 | 231.81 | 228.64 | 229.14 | 327,542 | +0.88(+0.38%) |
Nov 19, 2021 | 230.30 | 231.54 | 228.26 | 228.26 | 253,133 | -1.38(-0.60%) |
Nov 18, 2021 | 230.13 | 230.06 | 229.22 | 229.65 | 140,669 | -0.31(-0.14%) |
Nov 17, 2021 | 229.79 | 230.26 | 227.84 | 229.96 | 152,674 | -0.33(-0.14%) |
Nov 16, 2021 | 228.59 | 232.29 | 228.59 | 230.29 | 192,719 | +1.84(+0.81%) |
Nov 15, 2021 | 229.55 | 230.18 | 227.55 | 228.45 | 211,480 | -0.43(-0.19%) |
Nov 12, 2021 | 228.40 | 229.62 | 227.34 | 228.88 | 191,573 | +1.43(+0.63%) |
Nov 11, 2021 | 229.18 | 229.30 | 226.62 | 227.45 | 151,375 | -1.91(-0.83%) |
Nov 10, 2021 | 229.86 | 229.35 | 148,564 | -0.31(-0.14%) | ||
Nov 09, 2021 | 229.06 | 230.38 | 228.76 | 229.67 | 210,993 | +0.39(+0.17%) |
Nov 08, 2021 | 230.28 | 230.28 | 227.10 | 229.28 | 229,891 | +0.93(+0.41%) |
Nov 05, 2021 | 229.60 | 230.45 | 227.64 | 228.35 | 264,107 | +1.10(+0.48%) |
Nov 04, 2021 | 224.78 | 228.28 | 224.78 | 227.25 | 223,008 | +2.98(+1.33%) |
Nov 03, 2021 | 225.10 | 225.85 | 221.82 | 224.27 | 249,450 | -1.54(-0.68%) |
Nov 02, 2021 | 219.07 | 226.17 | 217.49 | 225.81 | 478,211 | +7.79(+3.57%) |