Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 223.56 | 227.02 | 226.77 | 4,695,223 | +2.25(+1.00%) | |
Jan 28, 2022 | 217.83 | 224.66 | 214.47 | 224.51 | 3,367,552 | +6.90(+3.17%) |
Jan 27, 2022 | 220.38 | 222.78 | 213.97 | 217.61 | 3,585,739 | -0.32(-0.15%) |
Jan 26, 2022 | 222.19 | 224.52 | 216.17 | 217.93 | 4,551,766 | -1.82(-0.83%) |
Jan 25, 2022 | 217.36 | 221.60 | 214.50 | 219.76 | 4,289,744 | -2.24(-1.01%) |
Jan 24, 2022 | 210.70 | 222.34 | 210.38 | 221.99 | 5,140,891 | +7.00(+3.26%) |
Jan 21, 2022 | 212.95 | 219.60 | 211.63 | 214.99 | 5,991,534 | +1.04(+0.49%) |
Jan 20, 2022 | 225.74 | 227.00 | 213.38 | 213.95 | 6,221,976 | -10.29(-4.59%) |
Jan 19, 2022 | 228.95 | 230.41 | 223.83 | 224.24 | 4,340,012 | -3.55(-1.56%) |
Jan 18, 2022 | 228.54 | 228.56 | 223.83 | 227.78 | 4,827,679 | -4.00(-1.73%) |
Jan 14, 2022 | 231.78 | 0 | -6.95(-2.91%) | |||
Jan 13, 2022 | 241.00 | 241.64 | 238.16 | 238.74 | 2,355,936 | -0.02(-0.01%) |
Jan 12, 2022 | 239.20 | 242.56 | 238.01 | 238.76 | 2,970,717 | +1.16(+0.49%) |
Jan 11, 2022 | 236.08 | 238.02 | 233.00 | 237.59 | 3,588,603 | +1.72(+0.73%) |
Jan 10, 2022 | 236.06 | 236.26 | 229.09 | 235.87 | 6,607,739 | -3.24(-1.35%) |
Jan 07, 2022 | 243.50 | 245.10 | 238.75 | 239.11 | 5,193,376 | -6.38(-2.60%) |
Jan 06, 2022 | 245.35 | 246.12 | 242.83 | 245.49 | 3,797,214 | +2.90(+1.19%) |
Jan 05, 2022 | 246.37 | 247.06 | 242.56 | 242.59 | 3,999,025 | -4.82(-1.95%) |
Jan 04, 2022 | 243.44 | 248.38 | 243.40 | 247.41 | 3,818,580 | +4.09(+1.68%) |
Jan 03, 2022 | 246.83 | 247.78 | 240.99 | 243.32 | 5,567,784 | -2.83(-1.15%) |
Dec 31, 2021 | 243.93 | 247.37 | 243.64 | 246.15 | 1,863,128 | +1.99(+0.82%) |
Dec 30, 2021 | 246.02 | 246.88 | 243.84 | 244.16 | 1,562,098 | -1.12(-0.46%) |
Dec 29, 2021 | 242.84 | 246.20 | 242.79 | 245.28 | 1,698,701 | +3.38(+1.40%) |
Dec 28, 2021 | 241.88 | 242.73 | 240.76 | 241.90 | 1,608,213 | +0.30(+0.13%) |
Dec 27, 2021 | 239.16 | 241.67 | 239.16 | 241.59 | 1,669,896 | +3.44(+1.44%) |
Dec 23, 2021 | 238.30 | 239.70 | 237.16 | 238.16 | 2,163,728 | +0.37(+0.16%) |
Dec 22, 2021 | 235.32 | 238.02 | 234.40 | 237.78 | 1,860,689 | +2.59(+1.10%) |
Dec 21, 2021 | 235.89 | 236.56 | 231.96 | 235.19 | 3,112,439 | +1.29(+0.55%) |
Dec 20, 2021 | 233.52 | 234.20 | 230.74 | 233.90 | 4,106,848 | -2.35(-1.00%) |
Dec 17, 2021 | 240.30 | 241.20 | 235.64 | 236.25 | 10,685,841 | -4.91(-2.03%) |
Dec 16, 2021 | 246.86 | 247.12 | 241.02 | 241.16 | 4,679,649 | -4.09(-1.67%) |
Dec 15, 2021 | 237.69 | 246.01 | 237.36 | 245.25 | 5,185,999 | +4.84(+2.01%) |
Dec 14, 2021 | 243.71 | 244.56 | 238.56 | 240.41 | 5,356,074 | -4.55(-1.86%) |
Dec 13, 2021 | 250.31 | 250.75 | 244.06 | 244.97 | 4,111,476 | -3.94(-1.58%) |
Dec 10, 2021 | 246.08 | 249.00 | 245.42 | 248.91 | 2,675,327 | +3.08(+1.25%) |
Dec 09, 2021 | 243.56 | 248.37 | 242.70 | 245.83 | 4,003,113 | +1.34(+0.55%) |
Dec 08, 2021 | 244.35 | 246.29 | 242.40 | 244.49 | 4,012,152 | -0.16(-0.07%) |
Dec 07, 2021 | 241.41 | 245.25 | 240.35 | 244.65 | 3,576,316 | +5.46(+2.28%) |
Dec 06, 2021 | 240.44 | 242.19 | 238.47 | 239.19 | 3,158,054 | +2.37(+1.00%) |
Dec 03, 2021 | 240.47 | 241.74 | 235.28 | 236.82 | 4,171,795 | -1.62(-0.68%) |
Dec 02, 2021 | 235.22 | 239.67 | 234.11 | 238.44 | 3,891,049 | +4.81(+2.06%) |
Dec 01, 2021 | 236.45 | 240.33 | 233.52 | 233.63 | 4,220,158 | +0.72(+0.31%) |
Nov 30, 2021 | 235.94 | 238.49 | 232.84 | 232.92 | 6,548,420 | -3.80(-1.61%) |
Nov 29, 2021 | 238.37 | 240.44 | 236.53 | 236.72 | 3,369,320 | +0.85(+0.36%) |
Nov 26, 2021 | 237.71 | 240.08 | 235.36 | 235.87 | 1,985,727 | -4.70(-1.96%) |
Nov 24, 2021 | 237.52 | 241.32 | 237.12 | 240.57 | 2,050,483 | +0.69(+0.29%) |
Nov 23, 2021 | 239.16 | 240.61 | 236.74 | 239.89 | 2,678,462 | -0.42(-0.17%) |
Nov 22, 2021 | 238.32 | 244.16 | 237.93 | 240.31 | 4,683,994 | +2.69(+1.13%) |
Nov 19, 2021 | 235.95 | 238.78 | 234.02 | 237.61 | 3,870,207 | +2.04(+0.87%) |
Nov 18, 2021 | 234.69 | 236.10 | 235.40 | 235.57 | 3,642,367 | +1.57(+0.67%) |
Nov 17, 2021 | 238.09 | 243.04 | 233.55 | 234.00 | 7,164,458 | +0.91(+0.39%) |
Nov 16, 2021 | 229.12 | 234.94 | 227.97 | 233.10 | 5,435,498 | +9.39(+4.20%) |
Nov 15, 2021 | 224.83 | 225.83 | 223.15 | 223.71 | 2,329,427 | -1.33(-0.59%) |
Nov 12, 2021 | 223.24 | 225.42 | 220.99 | 225.04 | 2,586,319 | +3.81(+1.72%) |
Nov 11, 2021 | 223.14 | 223.53 | 220.26 | 221.23 | 2,017,621 | -0.22(-0.10%) |
Nov 10, 2021 | 221.52 | 221.45 | 2,523,288 | -1.29(-0.58%) | ||
Nov 09, 2021 | 223.83 | 225.95 | 221.92 | 222.75 | 2,423,117 | -0.84(-0.37%) |
Nov 08, 2021 | 225.26 | 226.71 | 222.03 | 223.59 | 2,937,317 | -0.71(-0.32%) |
Nov 05, 2021 | 227.59 | 227.85 | 223.83 | 224.30 | 2,474,563 | -2.13(-0.94%) |
Nov 04, 2021 | 223.79 | 227.53 | 223.73 | 226.43 | 2,634,496 | +3.31(+1.49%) |
Nov 03, 2021 | 221.78 | 223.48 | 221.00 | 223.12 | 2,761,096 | +1.21(+0.54%) |
Nov 02, 2021 | 221.23 | 222.97 | 220.25 | 221.91 | 2,279,567 | +1.22(+0.55%) |