Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 232.45 | 230.37 | 232.02 | 3,711,863 | -1.31(-0.56%) | |
Jan 28, 2022 | 232.45 | 233.32 | 227.33 | 233.33 | 2,803,666 | +1.27(+0.55%) |
Jan 27, 2022 | 234.66 | 235.93 | 230.29 | 232.06 | 3,209,936 | -0.28(-0.12%) |
Jan 26, 2022 | 233.96 | 237.34 | 230.75 | 232.34 | 3,719,658 | +0.72(+0.31%) |
Jan 25, 2022 | 230.21 | 232.97 | 226.94 | 231.62 | 3,502,652 | -0.93(-0.40%) |
Jan 24, 2022 | 230.48 | 233.32 | 226.88 | 232.54 | 5,368,195 | -1.17(-0.50%) |
Jan 21, 2022 | 232.13 | 237.70 | 229.83 | 233.71 | 5,198,806 | +4.04(+1.76%) |
Jan 20, 2022 | 225.07 | 233.08 | 224.86 | 229.67 | 4,485,576 | +2.45(+1.08%) |
Jan 19, 2022 | 227.71 | 229.31 | 224.89 | 227.22 | 5,176,061 | +1.38(+0.61%) |
Jan 18, 2022 | 232.26 | 232.96 | 224.67 | 225.85 | 6,062,706 | -7.81(-3.34%) |
Jan 14, 2022 | 233.66 | 0 | -1.28(-0.55%) | |||
Jan 13, 2022 | 234.82 | 236.03 | 234.05 | 234.94 | 2,756,266 | +0.59(+0.25%) |
Jan 12, 2022 | 234.93 | 236.21 | 233.43 | 234.35 | 2,614,774 | +0.55(+0.24%) |
Jan 11, 2022 | 237.91 | 238.32 | 232.52 | 233.80 | 3,253,561 | -3.66(-1.54%) |
Jan 10, 2022 | 241.49 | 241.49 | 235.68 | 237.46 | 3,521,815 | -4.27(-1.77%) |
Jan 07, 2022 | 239.84 | 242.99 | 238.68 | 241.73 | 2,475,976 | +1.22(+0.51%) |
Jan 06, 2022 | 240.99 | 241.65 | 238.98 | 240.50 | 2,468,774 | +0.66(+0.28%) |
Jan 05, 2022 | 239.90 | 241.66 | 238.77 | 239.84 | 3,848,612 | +0.72(+0.30%) |
Jan 04, 2022 | 237.19 | 241.37 | 236.59 | 239.12 | 2,790,484 | +4.04(+1.72%) |
Jan 03, 2022 | 240.28 | 240.51 | 233.87 | 235.08 | 2,582,443 | -3.95(-1.65%) |
Dec 31, 2021 | 236.76 | 240.35 | 236.38 | 239.03 | 1,598,672 | +2.27(+0.96%) |
Dec 30, 2021 | 238.40 | 238.76 | 235.85 | 236.76 | 1,226,159 | -1.41(-0.59%) |
Dec 29, 2021 | 237.20 | 238.87 | 236.66 | 238.17 | 1,165,919 | +1.71(+0.72%) |
Dec 28, 2021 | 235.16 | 237.51 | 234.67 | 236.46 | 1,180,100 | +1.21(+0.52%) |
Dec 27, 2021 | 233.60 | 235.53 | 232.85 | 235.25 | 1,240,094 | +2.19(+0.94%) |
Dec 23, 2021 | 230.81 | 234.17 | 230.69 | 233.06 | 1,745,144 | +2.61(+1.13%) |
Dec 22, 2021 | 229.60 | 231.13 | 228.74 | 230.45 | 1,710,631 | +0.64(+0.28%) |
Dec 21, 2021 | 230.27 | 231.87 | 228.44 | 229.81 | 2,894,469 | +1.50(+0.66%) |
Dec 20, 2021 | 227.69 | 228.56 | 225.88 | 228.31 | 2,919,481 | -1.95(-0.84%) |
Dec 17, 2021 | 233.96 | 234.65 | 229.82 | 230.26 | 5,230,228 | -4.25(-1.81%) |
Dec 16, 2021 | 234.09 | 235.97 | 232.56 | 234.51 | 2,433,173 | +1.16(+0.50%) |
Dec 15, 2021 | 232.37 | 233.57 | 230.41 | 233.35 | 2,666,201 | +2.37(+1.03%) |
Dec 14, 2021 | 231.83 | 233.23 | 229.72 | 230.98 | 2,840,538 | -1.07(-0.46%) |
Dec 13, 2021 | 233.77 | 234.62 | 230.77 | 232.04 | 2,698,754 | -2.57(-1.09%) |
Dec 10, 2021 | 234.78 | 235.78 | 233.30 | 234.61 | 2,052,217 | +1.14(+0.49%) |
Dec 09, 2021 | 233.29 | 235.49 | 232.35 | 233.47 | 2,100,104 | -0.33(-0.14%) |
Dec 08, 2021 | 233.52 | 234.82 | 231.53 | 233.80 | 1,921,581 | +0.12(+0.05%) |
Dec 07, 2021 | 233.48 | 236.01 | 233.06 | 233.68 | 2,404,741 | +1.33(+0.57%) |
Dec 06, 2021 | 229.75 | 233.80 | 228.29 | 232.35 | 2,778,558 | +5.32(+2.34%) |
Dec 03, 2021 | 227.73 | 229.49 | 224.78 | 227.03 | 3,135,933 | +0.33(+0.15%) |
Dec 02, 2021 | 222.21 | 227.98 | 221.04 | 226.70 | 4,006,166 | +6.45(+2.93%) |
Dec 01, 2021 | 224.39 | 226.35 | 220.21 | 220.25 | 4,166,898 | -2.26(-1.01%) |
Nov 30, 2021 | 224.58 | 226.09 | 222.19 | 222.51 | 4,753,245 | -3.61(-1.60%) |
Nov 29, 2021 | 228.04 | 229.47 | 226.00 | 226.11 | 3,970,317 | -0.31(-0.14%) |
Nov 26, 2021 | 226.98 | 228.21 | 224.41 | 226.43 | 2,718,169 | -6.43(-2.76%) |
Nov 24, 2021 | 232.88 | 233.38 | 231.55 | 232.86 | 2,272,316 | +0.19(+0.08%) |
Nov 23, 2021 | 229.82 | 233.95 | 229.24 | 232.67 | 3,181,829 | +2.35(+1.02%) |
Nov 22, 2021 | 228.23 | 233.35 | 227.40 | 230.32 | 2,521,991 | +2.46(+1.08%) |
Nov 19, 2021 | 227.75 | 229.46 | 224.95 | 227.86 | 2,741,913 | +1.01(+0.45%) |
Nov 18, 2021 | 226.19 | 228.07 | 226.73 | 226.85 | 2,916,778 | +0.46(+0.20%) |
Nov 17, 2021 | 227.91 | 228.47 | 225.38 | 226.39 | 3,199,355 | -1.63(-0.72%) |
Nov 16, 2021 | 228.52 | 230.72 | 227.55 | 228.02 | 2,056,413 | +0.02(+0.01%) |
Nov 15, 2021 | 229.00 | 229.49 | 227.45 | 228.00 | 1,730,178 | -0.93(-0.40%) |
Nov 12, 2021 | 227.58 | 230.44 | 226.49 | 228.93 | 1,910,515 | +1.78(+0.78%) |
Nov 11, 2021 | 227.57 | 227.69 | 225.69 | 227.15 | 1,528,836 | -0.93(-0.41%) |
Nov 10, 2021 | 228.16 | 228.08 | 1,709,019 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.70 | 227.66 | 225.07 | 227.57 | 1,883,814 | +1.46(+0.65%) |
Nov 08, 2021 | 226.62 | 226.62 | 224.35 | 226.10 | 1,708,123 | +0.59(+0.26%) |
Nov 05, 2021 | 225.68 | 226.89 | 224.69 | 225.52 | 2,450,486 | +1.54(+0.69%) |
Nov 04, 2021 | 226.40 | 226.52 | 222.85 | 223.98 | 3,185,407 | -2.13(-0.94%) |
Nov 03, 2021 | 226.45 | 227.38 | 223.83 | 226.11 | 2,685,217 | -0.93(-0.41%) |
Nov 02, 2021 | 226.89 | 228.93 | 225.43 | 227.04 | 2,047,324 | +0.93(+0.41%) |