Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 224.63 | 229.62 | 223.01 | 228.15 | 425,454 | +2.43(+1.08%) |
Jan 28, 2022 | 230.39 | 230.76 | 220.13 | 225.72 | 324,571 | -4.00(-1.74%) |
Jan 27, 2022 | 238.33 | 244.46 | 227.64 | 229.72 | 191,577 | -3.13(-1.34%) |
Jan 26, 2022 | 243.11 | 246.35 | 227.44 | 232.85 | 183,976 | -7.53(-3.13%) |
Jan 25, 2022 | 232.76 | 244.18 | 232.00 | 240.38 | 282,838 | +1.80(+0.75%) |
Jan 24, 2022 | 201.44 | 246.38 | 200.65 | 238.58 | 549,103 | +30.63(+14.73%) |
Jan 21, 2022 | 202.61 | 212.85 | 200.25 | 207.95 | 324,174 | +1.74(+0.85%) |
Jan 20, 2022 | 219.01 | 227.41 | 204.62 | 206.21 | 325,026 | -11.44(-5.26%) |
Jan 19, 2022 | 217.96 | 226.51 | 216.90 | 217.65 | 282,605 | +2.69(+1.25%) |
Jan 18, 2022 | 222.81 | 227.03 | 214.60 | 214.96 | 374,373 | -10.10(-4.49%) |
Jan 14, 2022 | 225.06 | 0 | +1.76(+0.79%) | |||
Jan 13, 2022 | 230.83 | 234.63 | 222.15 | 223.29 | 225,723 | -5.49(-2.40%) |
Jan 12, 2022 | 227.77 | 232.22 | 223.73 | 228.79 | 398,566 | -0.50(-0.22%) |
Jan 11, 2022 | 207.68 | 229.94 | 204.14 | 229.29 | 373,470 | +22.92(+11.11%) |
Jan 10, 2022 | 206.82 | 207.24 | 198.96 | 206.37 | 402,936 | -3.61(-1.72%) |
Jan 07, 2022 | 226.79 | 229.67 | 209.32 | 209.99 | 307,564 | -20.15(-8.76%) |
Jan 06, 2022 | 223.01 | 232.90 | 216.43 | 230.14 | 249,338 | +10.51(+4.79%) |
Jan 05, 2022 | 235.02 | 235.22 | 219.38 | 219.63 | 388,915 | -15.39(-6.55%) |
Jan 04, 2022 | 225.36 | 235.02 | 224.80 | 235.02 | 387,704 | +9.66(+4.29%) |
Jan 03, 2022 | 222.53 | 245.25 | 219.41 | 225.36 | 373,200 | +5.03(+2.29%) |
Dec 31, 2021 | 224.80 | 226.22 | 219.39 | 220.33 | 253,703 | -5.40(-2.39%) |
Dec 30, 2021 | 228.93 | 233.25 | 223.73 | 225.73 | 187,109 | -2.83(-1.24%) |
Dec 29, 2021 | 226.48 | 234.50 | 223.73 | 228.56 | 114,385 | +2.28(+1.01%) |
Dec 28, 2021 | 229.09 | 232.25 | 223.19 | 226.28 | 139,595 | -3.89(-1.69%) |
Dec 27, 2021 | 224.85 | 234.64 | 223.31 | 230.17 | 171,972 | +5.82(+2.60%) |
Dec 23, 2021 | 232.72 | 232.72 | 224.04 | 224.35 | 156,561 | -5.75(-2.50%) |
Dec 22, 2021 | 223.26 | 233.46 | 223.26 | 230.10 | 224,821 | +4.85(+2.15%) |
Dec 21, 2021 | 213.96 | 225.83 | 213.08 | 225.25 | 319,809 | +17.18(+8.26%) |
Dec 20, 2021 | 213.85 | 215.19 | 201.01 | 208.07 | 399,981 | -11.85(-5.39%) |
Dec 17, 2021 | 223.41 | 223.75 | 214.63 | 219.92 | 422,100 | -3.74(-1.67%) |
Dec 16, 2021 | 236.48 | 240.67 | 222.28 | 223.66 | 247,449 | -10.05(-4.30%) |
Dec 15, 2021 | 227.62 | 237.17 | 219.35 | 233.70 | 305,665 | +5.28(+2.31%) |
Dec 14, 2021 | 217.59 | 231.14 | 212.07 | 228.42 | 313,832 | +8.38(+3.81%) |
Dec 13, 2021 | 240.45 | 240.56 | 219.38 | 220.05 | 547,186 | -20.41(-8.49%) |
Dec 10, 2021 | 240.14 | 243.78 | 234.26 | 240.45 | 161,046 | +2.69(+1.13%) |
Dec 09, 2021 | 237.06 | 243.26 | 233.99 | 237.76 | 216,737 | -1.67(-0.70%) |
Dec 08, 2021 | 234.94 | 241.29 | 228.22 | 239.44 | 230,614 | +10.12(+4.41%) |
Dec 07, 2021 | 229.68 | 239.51 | 227.44 | 229.32 | 247,195 | +8.19(+3.70%) |
Dec 06, 2021 | 226.42 | 235.04 | 220.63 | 221.13 | 299,925 | -4.20(-1.86%) |
Dec 03, 2021 | 244.65 | 245.06 | 220.50 | 225.33 | 339,907 | -19.71(-8.04%) |
Dec 02, 2021 | 244.35 | 251.77 | 238.59 | 245.04 | 272,340 | +0.49(+0.20%) |
Dec 01, 2021 | 251.18 | 259.81 | 238.10 | 244.56 | 510,146 | -1.55(-0.63%) |
Nov 30, 2021 | 286.86 | 288.47 | 242.65 | 246.10 | 792,377 | -59.32(-19.42%) |
Nov 29, 2021 | 319.31 | 322.71 | 298.18 | 305.42 | 265,766 | -0.76(-0.25%) |
Nov 26, 2021 | 309.09 | 311.21 | 295.46 | 306.19 | 304,414 | -19.68(-6.04%) |
Nov 24, 2021 | 343.41 | 344.89 | 318.75 | 325.87 | 546,626 | -28.02(-7.92%) |
Nov 23, 2021 | 324.54 | 359.55 | 315.80 | 353.89 | 583,788 | +26.98(+8.25%) |
Nov 22, 2021 | 316.93 | 341.07 | 311.97 | 326.91 | 555,619 | +16.06(+5.17%) |
Nov 19, 2021 | 320.97 | 324.29 | 306.09 | 310.85 | 465,825 | -7.00(-2.20%) |
Nov 18, 2021 | 309.84 | 318.81 | 306.95 | 317.85 | 332,660 | +14.20(+4.68%) |
Nov 17, 2021 | 310.92 | 314.07 | 295.29 | 303.65 | 287,426 | -7.27(-2.34%) |
Nov 16, 2021 | 293.74 | 311.61 | 293.74 | 310.92 | 365,124 | +15.72(+5.33%) |
Nov 15, 2021 | 287.13 | 301.43 | 286.78 | 295.20 | 394,263 | +11.80(+4.16%) |
Nov 12, 2021 | 281.65 | 295.10 | 272.11 | 283.40 | 500,337 | +2.46(+0.88%) |
Nov 11, 2021 | 269.69 | 314.14 | 262.08 | 280.95 | 832,714 | +25.55(+10.00%) |
Nov 10, 2021 | 264.24 | 255.40 | 425,124 | -11.53(-4.32%) | ||
Nov 09, 2021 | 256.67 | 267.27 | 254.83 | 266.93 | 219,382 | +8.94(+3.46%) |
Nov 08, 2021 | 263.16 | 270.07 | 254.79 | 257.99 | 374,886 | -3.45(-1.32%) |
Nov 05, 2021 | 252.94 | 261.87 | 248.30 | 261.44 | 382,670 | +14.08(+5.69%) |
Nov 04, 2021 | 245.01 | 255.43 | 243.88 | 247.36 | 396,914 | +4.19(+1.72%) |
Nov 03, 2021 | 222.46 | 258.85 | 222.46 | 243.16 | 758,724 | +21.80(+9.85%) |
Nov 02, 2021 | 203.62 | 221.36 | 202.61 | 221.36 | 304,244 | +16.97(+8.30%) |