Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 216.92 | 223.88 | 223.57 | 869,573 | +12.20(+5.77%) | |
Jan 28, 2022 | 216.72 | 218.94 | 204.40 | 211.37 | 1,328,873 | -8.58(-3.90%) |
Jan 27, 2022 | 220.04 | 225.69 | 218.20 | 219.94 | 831,331 | -6.01(-2.66%) |
Jan 26, 2022 | 228.89 | 231.98 | 222.90 | 225.96 | 561,169 | -1.11(-0.49%) |
Jan 25, 2022 | 226.64 | 229.98 | 224.35 | 227.06 | 582,041 | -6.21(-2.66%) |
Jan 24, 2022 | 230.81 | 233.93 | 223.34 | 233.27 | 801,842 | +3.29(+1.43%) |
Jan 21, 2022 | 232.24 | 232.97 | 228.95 | 229.99 | 477,600 | -2.74(-1.18%) |
Jan 20, 2022 | 237.48 | 240.76 | 232.46 | 232.72 | 504,441 | -3.36(-1.42%) |
Jan 19, 2022 | 236.47 | 240.70 | 235.82 | 236.08 | 437,669 | +0.69(+0.29%) |
Jan 18, 2022 | 242.35 | 242.45 | 234.28 | 235.40 | 691,862 | -11.22(-4.55%) |
Jan 14, 2022 | 246.61 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 242.09 | 249.16 | 242.09 | 246.16 | 741,219 | +7.37(+3.08%) |
Jan 12, 2022 | 239.61 | 241.88 | 237.03 | 238.80 | 644,077 | +5.67(+2.43%) |
Jan 11, 2022 | 231.54 | 233.15 | 229.25 | 233.13 | 371,070 | +1.00(+0.43%) |
Jan 10, 2022 | 229.48 | 232.17 | 226.70 | 232.13 | 501,281 | +0.12(+0.05%) |
Jan 07, 2022 | 234.98 | 236.80 | 231.60 | 232.01 | 545,286 | -4.47(-1.89%) |
Jan 06, 2022 | 239.09 | 241.09 | 236.18 | 236.48 | 392,761 | -2.88(-1.20%) |
Jan 05, 2022 | 247.00 | 248.58 | 239.28 | 239.36 | 439,706 | -8.51(-3.43%) |
Jan 04, 2022 | 254.23 | 254.23 | 245.74 | 247.87 | 356,753 | -5.94(-2.34%) |
Jan 03, 2022 | 252.83 | 254.32 | 248.87 | 253.80 | 384,029 | -0.95(-0.37%) |
Dec 31, 2021 | 255.38 | 257.65 | 254.52 | 254.75 | 300,429 | -1.48(-0.58%) |
Dec 30, 2021 | 256.59 | 257.53 | 255.79 | 256.23 | 181,945 | +0.86(+0.34%) |
Dec 29, 2021 | 255.48 | 257.64 | 254.37 | 255.37 | 253,284 | +0.22(+0.08%) |
Dec 28, 2021 | 258.50 | 258.50 | 253.42 | 255.15 | 159,866 | -1.15(-0.45%) |
Dec 27, 2021 | 254.68 | 256.42 | 251.87 | 256.31 | 206,263 | +3.18(+1.26%) |
Dec 23, 2021 | 255.43 | 255.93 | 251.89 | 253.13 | 471,541 | -2.82(-1.10%) |
Dec 22, 2021 | 251.53 | 255.96 | 251.40 | 255.94 | 305,460 | +3.98(+1.58%) |
Dec 21, 2021 | 248.13 | 252.28 | 246.41 | 251.96 | 576,672 | +9.39(+3.87%) |
Dec 20, 2021 | 245.81 | 247.05 | 239.93 | 242.57 | 473,079 | -4.84(-1.96%) |
Dec 17, 2021 | 247.66 | 250.94 | 245.40 | 247.41 | 1,421,754 | -0.77(-0.31%) |
Dec 16, 2021 | 249.66 | 252.39 | 246.64 | 248.19 | 473,058 | -2.73(-1.09%) |
Dec 15, 2021 | 250.88 | 254.06 | 247.27 | 250.92 | 592,999 | +0.10(+0.04%) |
Dec 14, 2021 | 257.16 | 257.68 | 249.82 | 250.82 | 443,964 | -6.87(-2.67%) |
Dec 13, 2021 | 255.01 | 258.71 | 252.43 | 257.69 | 385,142 | +2.06(+0.81%) |
Dec 10, 2021 | 259.09 | 259.76 | 253.03 | 255.63 | 407,039 | -3.11(-1.20%) |
Dec 09, 2021 | 262.08 | 262.66 | 258.73 | 258.74 | 339,509 | -3.38(-1.29%) |
Dec 08, 2021 | 260.62 | 262.86 | 260.06 | 262.12 | 371,343 | +2.06(+0.79%) |
Dec 07, 2021 | 257.29 | 261.06 | 256.58 | 260.06 | 390,881 | +5.49(+2.15%) |
Dec 06, 2021 | 252.47 | 255.99 | 251.40 | 254.57 | 510,068 | +5.40(+2.17%) |
Dec 03, 2021 | 252.26 | 252.76 | 246.93 | 249.18 | 500,673 | -1.08(-0.43%) |
Dec 02, 2021 | 247.14 | 252.85 | 247.04 | 250.25 | 434,414 | +2.53(+1.02%) |
Dec 01, 2021 | 250.28 | 253.50 | 246.71 | 247.72 | 510,401 | -1.53(-0.61%) |
Nov 30, 2021 | 251.99 | 255.50 | 248.57 | 249.24 | 1,466,534 | -2.03(-0.81%) |
Nov 29, 2021 | 247.12 | 252.85 | 246.19 | 251.27 | 456,327 | +5.58(+2.27%) |
Nov 26, 2021 | 249.62 | 253.47 | 244.93 | 245.68 | 246,418 | -3.71(-1.49%) |
Nov 24, 2021 | 247.24 | 249.46 | 246.87 | 249.39 | 281,566 | +0.63(+0.25%) |
Nov 23, 2021 | 250.20 | 250.72 | 245.54 | 248.76 | 286,074 | -2.80(-1.11%) |
Nov 22, 2021 | 255.29 | 255.55 | 250.81 | 251.56 | 508,610 | -3.02(-1.19%) |
Nov 19, 2021 | 257.21 | 259.63 | 252.05 | 254.58 | 411,820 | -2.79(-1.08%) |
Nov 18, 2021 | 257.23 | 257.62 | 257.16 | 257.37 | 274,051 | +0.62(+0.24%) |
Nov 17, 2021 | 260.15 | 260.32 | 256.25 | 256.75 | 455,436 | -3.86(-1.48%) |
Nov 16, 2021 | 256.53 | 262.98 | 255.44 | 260.62 | 551,647 | +4.02(+1.57%) |
Nov 15, 2021 | 265.77 | 269.54 | 255.37 | 256.60 | 1,282,619 | +7.39(+2.97%) |
Nov 12, 2021 | 248.54 | 250.25 | 246.57 | 249.20 | 507,948 | +1.48(+0.60%) |
Nov 11, 2021 | 253.83 | 253.83 | 246.48 | 247.73 | 658,316 | -6.03(-2.38%) |
Nov 10, 2021 | 254.85 | 253.76 | 486,054 | -2.13(-0.83%) | ||
Nov 09, 2021 | 256.27 | 257.82 | 254.02 | 255.89 | 395,886 | -1.53(-0.59%) |
Nov 08, 2021 | 253.84 | 257.60 | 252.77 | 257.42 | 529,869 | +3.01(+1.18%) |
Nov 05, 2021 | 256.01 | 258.26 | 252.39 | 254.41 | 469,939 | -2.05(-0.80%) |
Nov 04, 2021 | 260.43 | 261.56 | 253.78 | 256.46 | 535,040 | -5.34(-2.04%) |
Nov 03, 2021 | 258.06 | 261.83 | 255.70 | 261.80 | 521,429 | +5.39(+2.10%) |
Nov 02, 2021 | 259.03 | 261.93 | 255.41 | 256.41 | 562,594 | -2.29(-0.89%) |