Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 220.33 | 225.59 | 225.21 | 909,147 | +4.68(+2.12%) | |
Jan 28, 2022 | 217.65 | 220.60 | 213.12 | 220.53 | 1,062,949 | +3.91(+1.81%) |
Jan 27, 2022 | 222.98 | 225.25 | 215.68 | 216.61 | 1,553,231 | -4.33(-1.96%) |
Jan 26, 2022 | 228.60 | 228.97 | 219.45 | 220.94 | 2,184,757 | -6.30(-2.77%) |
Jan 25, 2022 | 229.72 | 231.87 | 223.39 | 227.25 | 1,039,121 | -5.31(-2.28%) |
Jan 24, 2022 | 228.06 | 232.91 | 223.33 | 232.56 | 1,284,697 | +2.25(+0.98%) |
Jan 21, 2022 | 232.86 | 235.62 | 229.93 | 230.30 | 779,183 | -1.61(-0.70%) |
Jan 20, 2022 | 237.67 | 239.19 | 231.31 | 231.91 | 642,692 | -5.24(-2.21%) |
Jan 19, 2022 | 238.49 | 240.79 | 236.92 | 237.16 | 922,071 | -1.20(-0.51%) |
Jan 18, 2022 | 241.47 | 241.62 | 237.90 | 238.36 | 1,127,349 | -5.48(-2.25%) |
Jan 14, 2022 | 243.84 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 249.07 | 250.89 | 243.41 | 243.62 | 1,011,219 | -5.78(-2.32%) |
Jan 12, 2022 | 249.23 | 250.94 | 247.93 | 249.39 | 598,997 | +0.78(+0.31%) |
Jan 11, 2022 | 248.33 | 249.34 | 244.44 | 248.62 | 536,878 | +0.02(+0.01%) |
Jan 10, 2022 | 244.52 | 248.66 | 242.74 | 248.60 | 590,964 | +3.38(+1.38%) |
Jan 07, 2022 | 250.30 | 251.45 | 245.06 | 245.22 | 603,570 | -4.99(-1.99%) |
Jan 06, 2022 | 251.31 | 253.76 | 249.01 | 250.21 | 646,096 | -1.38(-0.55%) |
Jan 05, 2022 | 255.90 | 257.52 | 251.42 | 251.59 | 537,567 | -5.53(-2.15%) |
Jan 04, 2022 | 259.25 | 259.83 | 255.41 | 257.11 | 606,279 | -2.55(-0.98%) |
Jan 03, 2022 | 263.42 | 263.50 | 257.51 | 259.67 | 695,341 | -4.15(-1.57%) |
Dec 31, 2021 | 263.10 | 265.20 | 262.63 | 263.81 | 312,539 | +0.59(+0.22%) |
Dec 30, 2021 | 265.23 | 265.70 | 263.10 | 263.22 | 332,958 | -1.59(-0.60%) |
Dec 29, 2021 | 263.93 | 265.56 | 261.80 | 264.81 | 815,609 | +2.84(+1.08%) |
Dec 28, 2021 | 260.62 | 262.22 | 259.73 | 261.98 | 513,610 | +0.86(+0.33%) |
Dec 27, 2021 | 256.22 | 261.24 | 254.96 | 261.11 | 486,591 | +5.85(+2.29%) |
Dec 23, 2021 | 257.09 | 258.62 | 253.77 | 255.27 | 582,812 | -1.64(-0.64%) |
Dec 22, 2021 | 254.28 | 257.47 | 252.26 | 256.91 | 486,228 | +2.89(+1.14%) |
Dec 21, 2021 | 250.46 | 254.19 | 248.77 | 254.01 | 813,448 | +5.54(+2.23%) |
Dec 20, 2021 | 248.83 | 250.57 | 244.85 | 248.47 | 728,966 | -3.13(-1.24%) |
Dec 17, 2021 | 251.70 | 254.10 | 248.77 | 251.60 | 1,151,214 | -2.56(-1.01%) |
Dec 16, 2021 | 255.68 | 259.11 | 252.77 | 254.16 | 831,297 | -0.84(-0.33%) |
Dec 15, 2021 | 252.66 | 255.27 | 250.47 | 255.00 | 650,918 | +3.01(+1.19%) |
Dec 14, 2021 | 253.70 | 255.21 | 249.96 | 252.00 | 636,404 | -2.88(-1.13%) |
Dec 13, 2021 | 256.50 | 257.14 | 253.34 | 254.88 | 491,888 | -1.58(-0.62%) |
Dec 10, 2021 | 251.91 | 256.99 | 251.45 | 256.46 | 743,728 | +5.56(+2.21%) |
Dec 09, 2021 | 245.98 | 252.64 | 245.98 | 250.90 | 813,612 | +5.31(+2.16%) |
Dec 08, 2021 | 247.34 | 247.82 | 244.64 | 245.59 | 605,823 | -1.24(-0.50%) |
Dec 07, 2021 | 245.47 | 247.88 | 244.87 | 246.82 | 656,527 | +4.22(+1.74%) |
Dec 06, 2021 | 242.53 | 247.08 | 241.35 | 242.60 | 1,098,629 | +2.53(+1.05%) |
Dec 03, 2021 | 245.02 | 247.82 | 237.82 | 240.08 | 801,063 | -4.38(-1.79%) |
Dec 02, 2021 | 238.20 | 246.52 | 238.20 | 244.45 | 907,543 | +6.36(+2.67%) |
Dec 01, 2021 | 248.37 | 249.93 | 237.72 | 238.09 | 1,101,069 | -7.00(-2.86%) |
Nov 30, 2021 | 249.97 | 250.67 | 244.59 | 245.09 | 1,804,911 | -6.12(-2.44%) |
Nov 29, 2021 | 248.43 | 254.04 | 246.10 | 251.21 | 908,259 | +5.73(+2.33%) |
Nov 26, 2021 | 249.73 | 252.63 | 244.76 | 245.48 | 567,295 | -7.46(-2.95%) |
Nov 24, 2021 | 247.99 | 253.49 | 247.99 | 252.94 | 1,029,703 | +4.05(+1.63%) |
Nov 23, 2021 | 247.80 | 250.93 | 245.61 | 248.90 | 597,832 | +1.44(+0.58%) |
Nov 22, 2021 | 245.70 | 250.19 | 245.46 | 247.45 | 815,771 | +2.43(+0.99%) |
Nov 19, 2021 | 250.05 | 250.51 | 244.66 | 245.02 | 660,174 | -4.01(-1.61%) |
Nov 18, 2021 | 244.37 | 249.07 | 242.95 | 249.03 | 808,165 | +5.04(+2.07%) |
Nov 17, 2021 | 246.85 | 246.85 | 242.73 | 243.99 | 577,309 | -1.95(-0.79%) |
Nov 16, 2021 | 243.43 | 246.53 | 243.25 | 245.93 | 508,019 | +2.71(+1.11%) |
Nov 15, 2021 | 243.13 | 244.69 | 242.53 | 243.22 | 490,917 | -0.18(-0.08%) |
Nov 12, 2021 | 240.68 | 244.48 | 240.24 | 243.41 | 880,140 | +3.49(+1.45%) |
Nov 11, 2021 | 241.10 | 241.94 | 239.14 | 239.92 | 441,458 | +0.76(+0.32%) |
Nov 10, 2021 | 240.51 | 239.16 | 475,027 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.49 | 245.10 | 240.60 | 241.46 | 773,325 | +0.15(+0.06%) |
Nov 08, 2021 | 241.50 | 242.20 | 235.56 | 241.32 | 678,935 | +1.78(+0.74%) |
Nov 05, 2021 | 244.15 | 244.93 | 236.62 | 239.53 | 963,042 | -3.84(-1.58%) |
Nov 04, 2021 | 244.40 | 246.56 | 242.08 | 243.38 | 614,799 | -1.22(-0.50%) |
Nov 03, 2021 | 243.58 | 244.95 | 240.88 | 244.60 | 522,465 | +1.12(+0.46%) |
Nov 02, 2021 | 238.15 | 244.03 | 238.15 | 243.47 | 950,945 | +6.27(+2.64%) |