Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 232.94 | 234.98 | 234.69 | 3,555,563 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.19 | 233.78 | 228.27 | 233.66 | 2,396,565 | +2.72(+1.18%) |
Jan 27, 2022 | 234.11 | 236.39 | 228.79 | 230.94 | 1,954,504 | -1.18(-0.51%) |
Jan 26, 2022 | 234.64 | 236.97 | 230.26 | 232.11 | 2,106,197 | -0.84(-0.36%) |
Jan 25, 2022 | 230.76 | 235.14 | 228.15 | 232.95 | 2,127,002 | -1.60(-0.68%) |
Jan 24, 2022 | 228.68 | 234.77 | 226.09 | 234.56 | 3,196,757 | +0.77(+0.33%) |
Jan 21, 2022 | 238.29 | 238.63 | 232.86 | 233.78 | 3,209,441 | -5.56(-2.33%) |
Jan 20, 2022 | 242.19 | 244.37 | 239.25 | 239.35 | 1,749,561 | -1.38(-0.57%) |
Jan 19, 2022 | 241.82 | 244.19 | 240.72 | 240.73 | 1,372,120 | -1.09(-0.45%) |
Jan 18, 2022 | 241.18 | 242.69 | 238.88 | 241.82 | 2,010,009 | -2.76(-1.13%) |
Jan 14, 2022 | 244.58 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.53 | 248.29 | 244.66 | 245.96 | 1,737,316 | +1.39(+0.57%) |
Jan 12, 2022 | 244.45 | 247.24 | 243.21 | 244.57 | 1,483,238 | +0.64(+0.26%) |
Jan 11, 2022 | 244.90 | 245.70 | 240.68 | 243.93 | 2,118,571 | -0.96(-0.39%) |
Jan 10, 2022 | 250.69 | 250.69 | 241.04 | 244.90 | 4,769,886 | -7.10(-2.82%) |
Jan 07, 2022 | 250.76 | 254.50 | 250.67 | 252.00 | 1,724,296 | +0.76(+0.30%) |
Jan 06, 2022 | 250.09 | 252.97 | 248.31 | 251.23 | 1,946,175 | +1.01(+0.40%) |
Jan 05, 2022 | 252.96 | 254.67 | 249.96 | 250.22 | 2,551,494 | -2.65(-1.05%) |
Jan 04, 2022 | 247.85 | 253.86 | 247.53 | 252.88 | 2,708,506 | +6.07(+2.46%) |
Jan 03, 2022 | 248.00 | 249.80 | 245.29 | 246.80 | 1,840,213 | -0.09(-0.03%) |
Dec 31, 2021 | 245.87 | 248.42 | 245.26 | 246.89 | 1,332,858 | +0.08(+0.03%) |
Dec 30, 2021 | 246.17 | 248.39 | 245.80 | 246.81 | 1,870,296 | +1.02(+0.42%) |
Dec 29, 2021 | 244.83 | 246.76 | 244.60 | 245.79 | 1,535,023 | +1.00(+0.41%) |
Dec 28, 2021 | 244.39 | 246.62 | 243.87 | 244.79 | 1,406,363 | +0.18(+0.07%) |
Dec 27, 2021 | 243.41 | 245.52 | 242.79 | 244.61 | 1,549,014 | +2.32(+0.96%) |
Dec 23, 2021 | 239.47 | 244.59 | 239.26 | 242.29 | 2,199,230 | +3.68(+1.54%) |
Dec 22, 2021 | 240.89 | 241.26 | 237.97 | 238.60 | 2,432,825 | -1.90(-0.79%) |
Dec 21, 2021 | 237.00 | 241.28 | 236.56 | 240.50 | 2,646,816 | +6.11(+2.61%) |
Dec 20, 2021 | 238.93 | 241.39 | 234.30 | 234.40 | 2,888,801 | -4.55(-1.91%) |
Dec 17, 2021 | 242.21 | 248.67 | 236.79 | 238.95 | 10,630,154 | +11.26(+4.95%) |
Dec 16, 2021 | 231.55 | 233.63 | 227.59 | 227.68 | 4,594,441 | -2.16(-0.94%) |
Dec 15, 2021 | 229.13 | 231.24 | 228.15 | 229.84 | 1,778,693 | +0.71(+0.31%) |
Dec 14, 2021 | 229.10 | 233.75 | 228.49 | 229.13 | 1,767,560 | -0.82(-0.36%) |
Dec 13, 2021 | 233.60 | 234.32 | 229.57 | 229.96 | 1,769,865 | -5.14(-2.18%) |
Dec 10, 2021 | 234.62 | 237.02 | 233.39 | 235.09 | 1,336,008 | +1.70(+0.73%) |
Dec 09, 2021 | 231.73 | 235.41 | 231.35 | 233.39 | 1,343,226 | +0.48(+0.20%) |
Dec 08, 2021 | 235.58 | 235.58 | 231.99 | 232.92 | 1,360,936 | -2.20(-0.93%) |
Dec 07, 2021 | 235.18 | 236.95 | 234.30 | 235.12 | 1,781,624 | +1.91(+0.82%) |
Dec 06, 2021 | 231.25 | 235.04 | 230.51 | 233.20 | 1,921,629 | +4.01(+1.75%) |
Dec 03, 2021 | 225.19 | 229.69 | 224.95 | 229.20 | 2,563,683 | +5.27(+2.35%) |
Dec 02, 2021 | 216.78 | 225.76 | 216.41 | 223.92 | 2,251,117 | +7.16(+3.30%) |
Dec 01, 2021 | 223.64 | 226.67 | 216.61 | 216.77 | 2,456,012 | -2.47(-1.12%) |
Nov 30, 2021 | 226.68 | 227.45 | 218.79 | 219.23 | 3,533,165 | -9.71(-4.24%) |
Nov 29, 2021 | 228.40 | 229.91 | 225.62 | 228.94 | 1,780,382 | +2.30(+1.02%) |
Nov 26, 2021 | 225.84 | 227.84 | 224.12 | 226.64 | 1,866,020 | -5.16(-2.23%) |
Nov 24, 2021 | 233.16 | 234.95 | 231.78 | 231.79 | 1,729,666 | -2.72(-1.16%) |
Nov 23, 2021 | 235.06 | 235.72 | 232.56 | 234.52 | 1,494,867 | -1.48(-0.63%) |
Nov 22, 2021 | 230.96 | 238.96 | 230.34 | 236.00 | 2,296,718 | +5.04(+2.18%) |
Nov 19, 2021 | 233.14 | 234.30 | 230.81 | 230.96 | 2,133,978 | -1.93(-0.83%) |
Nov 18, 2021 | 235.95 | 233.73 | 232.80 | 232.89 | 2,454,459 | -2.50(-1.06%) |
Nov 17, 2021 | 240.40 | 241.07 | 235.22 | 235.39 | 2,210,026 | -5.55(-2.30%) |
Nov 16, 2021 | 239.82 | 242.96 | 239.51 | 240.94 | 1,632,419 | +0.84(+0.35%) |
Nov 15, 2021 | 242.20 | 242.91 | 238.15 | 240.10 | 2,093,745 | -1.50(-0.62%) |
Nov 12, 2021 | 239.76 | 242.56 | 238.83 | 241.60 | 2,222,996 | +2.75(+1.15%) |
Nov 11, 2021 | 237.36 | 240.96 | 236.70 | 238.85 | 2,154,515 | +1.37(+0.58%) |
Nov 10, 2021 | 235.73 | 237.49 | 1,954,495 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.91 | 238.38 | 234.20 | 237.42 | 1,924,223 | +0.90(+0.38%) |
Nov 08, 2021 | 232.98 | 237.57 | 232.79 | 236.51 | 2,744,138 | +5.48(+2.37%) |
Nov 05, 2021 | 234.64 | 234.85 | 229.77 | 231.03 | 2,085,428 | -2.13(-0.91%) |
Nov 04, 2021 | 230.05 | 233.68 | 229.03 | 233.16 | 3,035,775 | +4.75(+2.08%) |
Nov 03, 2021 | 224.04 | 228.85 | 223.28 | 228.42 | 2,132,439 | +4.04(+1.80%) |
Nov 02, 2021 | 225.04 | 225.90 | 223.64 | 224.37 | 1,565,130 | +0.12(+0.06%) |