Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 235.31 | 238.59 | 238.55 | 194,217 | +2.97(+1.26%) | |
Jan 28, 2022 | 230.37 | 235.68 | 228.92 | 235.58 | 431,013 | +5.28(+2.29%) |
Jan 27, 2022 | 232.10 | 234.38 | 229.85 | 230.30 | 337,333 | -0.69(-0.30%) |
Jan 26, 2022 | 233.06 | 235.31 | 229.11 | 230.99 | 1,810,745 | -1.25(-0.54%) |
Jan 25, 2022 | 231.88 | 234.15 | 229.08 | 232.24 | 322,707 | -2.20(-0.94%) |
Jan 24, 2022 | 231.63 | 234.78 | 225.84 | 234.44 | 2,084,111 | -0.27(-0.12%) |
Jan 21, 2022 | 237.19 | 238.37 | 234.10 | 234.71 | 480,170 | -2.51(-1.06%) |
Jan 20, 2022 | 239.36 | 242.00 | 236.96 | 237.22 | 282,633 | -1.41(-0.59%) |
Jan 19, 2022 | 239.90 | 242.25 | 238.36 | 238.63 | 408,521 | -1.02(-0.43%) |
Jan 18, 2022 | 242.07 | 242.34 | 239.49 | 239.65 | 382,597 | -4.62(-1.89%) |
Jan 14, 2022 | 244.27 | 0 | -0.18(-0.07%) | |||
Jan 13, 2022 | 248.72 | 248.72 | 243.98 | 244.45 | 280,166 | -4.31(-1.73%) |
Jan 12, 2022 | 249.22 | 249.59 | 247.82 | 248.75 | 326,640 | -1.42(-0.57%) |
Jan 11, 2022 | 248.33 | 250.17 | 246.60 | 250.17 | 261,674 | +2.04(+0.82%) |
Jan 10, 2022 | 244.80 | 248.13 | 243.21 | 248.13 | 336,466 | +2.63(+1.07%) |
Jan 07, 2022 | 246.93 | 247.14 | 245.30 | 245.50 | 310,333 | -1.52(-0.61%) |
Jan 06, 2022 | 248.92 | 250.14 | 246.49 | 247.01 | 319,948 | -3.15(-1.26%) |
Jan 05, 2022 | 253.48 | 255.03 | 249.75 | 250.16 | 1,103,020 | -3.09(-1.22%) |
Jan 04, 2022 | 257.00 | 257.04 | 251.84 | 253.26 | 526,526 | -4.13(-1.61%) |
Jan 03, 2022 | 258.69 | 258.69 | 254.27 | 257.39 | 310,779 | -1.66(-0.64%) |
Dec 31, 2021 | 260.16 | 261.09 | 258.93 | 259.05 | 134,157 | -1.06(-0.41%) |
Dec 30, 2021 | 259.92 | 261.29 | 259.91 | 260.11 | 166,749 | +0.88(+0.34%) |
Dec 29, 2021 | 258.19 | 259.95 | 258.07 | 259.24 | 204,599 | +0.97(+0.38%) |
Dec 28, 2021 | 259.43 | 260.09 | 257.81 | 258.26 | 169,814 | -1.04(-0.40%) |
Dec 27, 2021 | 258.01 | 259.30 | 257.41 | 259.30 | 163,029 | +1.81(+0.70%) |
Dec 23, 2021 | 256.70 | 258.24 | 256.20 | 257.50 | 242,548 | +1.17(+0.46%) |
Dec 22, 2021 | 253.24 | 256.40 | 253.04 | 256.33 | 323,386 | +2.72(+1.07%) |
Dec 21, 2021 | 252.89 | 253.66 | 250.67 | 253.61 | 302,343 | +1.74(+0.69%) |
Dec 20, 2021 | 253.09 | 253.09 | 249.54 | 251.87 | 299,532 | -1.57(-0.62%) |
Dec 17, 2021 | 252.28 | 255.24 | 251.28 | 253.43 | 300,987 | +0.07(+0.03%) |
Dec 16, 2021 | 253.77 | 255.41 | 252.72 | 253.36 | 213,607 | +0.05(+0.02%) |
Dec 15, 2021 | 248.33 | 253.32 | 248.14 | 253.32 | 248,060 | +5.52(+2.23%) |
Dec 14, 2021 | 247.94 | 248.93 | 246.45 | 247.80 | 160,606 | -1.20(-0.48%) |
Dec 13, 2021 | 246.97 | 249.69 | 246.93 | 249.00 | 693,888 | +2.20(+0.89%) |
Dec 10, 2021 | 245.97 | 247.72 | 245.65 | 246.80 | 159,326 | +0.34(+0.14%) |
Dec 09, 2021 | 247.01 | 248.05 | 246.42 | 246.46 | 223,541 | -0.87(-0.35%) |
Dec 08, 2021 | 246.07 | 247.53 | 244.75 | 247.34 | 200,417 | +2.06(+0.84%) |
Dec 07, 2021 | 243.22 | 245.59 | 243.22 | 245.27 | 155,464 | +4.09(+1.70%) |
Dec 06, 2021 | 240.42 | 241.79 | 239.33 | 241.18 | 155,328 | +1.45(+0.61%) |
Dec 03, 2021 | 242.35 | 242.94 | 237.90 | 239.73 | 208,575 | -0.77(-0.32%) |
Dec 02, 2021 | 239.20 | 241.49 | 238.07 | 240.49 | 458,051 | +1.15(+0.48%) |
Dec 01, 2021 | 242.16 | 244.60 | 239.23 | 239.34 | 647,358 | -1.22(-0.51%) |
Nov 30, 2021 | 243.98 | 244.92 | 240.33 | 240.56 | 300,644 | -4.33(-1.77%) |
Nov 29, 2021 | 246.68 | 247.00 | 244.87 | 244.89 | 232,225 | -0.01(-0.00%) |
Nov 26, 2021 | 246.84 | 248.25 | 244.05 | 244.90 | 118,119 | -1.60(-0.65%) |
Nov 24, 2021 | 245.63 | 246.60 | 244.67 | 246.50 | 229,714 | +0.19(+0.08%) |
Nov 23, 2021 | 245.50 | 246.48 | 244.19 | 246.32 | 137,169 | -0.19(-0.08%) |
Nov 22, 2021 | 248.62 | 248.84 | 246.50 | 246.50 | 395,986 | -1.41(-0.57%) |
Nov 19, 2021 | 250.06 | 250.89 | 247.91 | 247.91 | 764,933 | -1.54(-0.62%) |
Nov 18, 2021 | 250.51 | 249.60 | 249.36 | 249.45 | 108,522 | -0.59(-0.24%) |
Nov 17, 2021 | 250.35 | 251.05 | 249.56 | 250.04 | 99,191 | -0.04(-0.02%) |
Nov 16, 2021 | 248.82 | 251.10 | 248.35 | 250.08 | 108,643 | +1.08(+0.43%) |
Nov 15, 2021 | 251.26 | 251.26 | 248.72 | 249.00 | 144,141 | -1.60(-0.64%) |
Nov 12, 2021 | 251.20 | 251.20 | 249.37 | 250.60 | 254,638 | +0.92(+0.37%) |
Nov 11, 2021 | 250.40 | 250.40 | 248.92 | 249.68 | 107,009 | -0.52(-0.21%) |
Nov 10, 2021 | 250.15 | 250.20 | 138,253 | -0.23(-0.09%) | ||
Nov 09, 2021 | 251.62 | 251.74 | 249.97 | 250.44 | 124,946 | -1.31(-0.52%) |
Nov 08, 2021 | 250.55 | 251.88 | 250.04 | 251.75 | 253,161 | +1.19(+0.48%) |
Nov 05, 2021 | 251.52 | 252.13 | 248.59 | 250.55 | 252,374 | -2.30(-0.91%) |
Nov 04, 2021 | 254.19 | 254.19 | 251.46 | 252.85 | 158,259 | -1.51(-0.59%) |
Nov 03, 2021 | 252.25 | 254.51 | 251.53 | 254.36 | 142,479 | +1.88(+0.75%) |
Nov 02, 2021 | 251.69 | 253.47 | 249.78 | 252.48 | 196,516 | +1.52(+0.61%) |