Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 203.16 | 216.86 | 216.64 | 1,158,542 | +14.24(+7.04%) | |
Jan 28, 2022 | 201.03 | 202.62 | 193.34 | 202.40 | 835,055 | +0.78(+0.39%) |
Jan 27, 2022 | 208.88 | 210.90 | 199.44 | 201.62 | 960,321 | -0.19(-0.09%) |
Jan 26, 2022 | 207.62 | 210.66 | 198.80 | 201.80 | 1,103,120 | -0.38(-0.19%) |
Jan 25, 2022 | 204.25 | 206.92 | 200.35 | 202.18 | 1,255,154 | -5.80(-2.79%) |
Jan 24, 2022 | 202.13 | 208.83 | 193.48 | 207.99 | 2,032,703 | -0.81(-0.39%) |
Jan 21, 2022 | 210.06 | 215.41 | 203.88 | 208.80 | 1,371,138 | -4.32(-2.03%) |
Jan 20, 2022 | 216.59 | 223.05 | 210.81 | 213.12 | 1,213,067 | -2.49(-1.16%) |
Jan 19, 2022 | 223.59 | 224.93 | 215.50 | 215.61 | 717,669 | -6.49(-2.92%) |
Jan 18, 2022 | 226.68 | 227.96 | 220.16 | 222.10 | 788,532 | -7.23(-3.15%) |
Jan 14, 2022 | 229.33 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.45 | 242.21 | 230.16 | 230.86 | 622,286 | -5.73(-2.42%) |
Jan 12, 2022 | 240.45 | 243.40 | 235.12 | 236.59 | 1,166,201 | +0.88(+0.37%) |
Jan 11, 2022 | 223.43 | 236.43 | 222.93 | 235.71 | 1,005,675 | +12.96(+5.82%) |
Jan 10, 2022 | 226.71 | 228.67 | 215.99 | 222.75 | 1,126,267 | -8.88(-3.83%) |
Jan 07, 2022 | 229.66 | 234.43 | 227.42 | 231.64 | 810,798 | +2.59(+1.13%) |
Jan 06, 2022 | 229.66 | 231.29 | 222.95 | 229.05 | 1,021,407 | -2.22(-0.96%) |
Jan 05, 2022 | 235.54 | 242.84 | 231.01 | 231.26 | 1,092,110 | -6.81(-2.86%) |
Jan 04, 2022 | 234.58 | 243.35 | 234.04 | 238.07 | 1,163,808 | +5.80(+2.50%) |
Jan 03, 2022 | 232.33 | 234.61 | 225.14 | 232.28 | 1,151,914 | +2.85(+1.24%) |
Dec 31, 2021 | 229.66 | 232.72 | 229.13 | 229.43 | 388,276 | -0.57(-0.25%) |
Dec 30, 2021 | 226.71 | 232.81 | 226.71 | 230.00 | 621,383 | +1.79(+0.78%) |
Dec 29, 2021 | 227.20 | 228.59 | 222.85 | 228.21 | 618,243 | -0.27(-0.12%) |
Dec 28, 2021 | 231.72 | 232.31 | 226.72 | 228.48 | 717,984 | -0.29(-0.13%) |
Dec 27, 2021 | 225.28 | 229.01 | 223.28 | 228.77 | 604,670 | +5.10(+2.28%) |
Dec 23, 2021 | 221.50 | 225.22 | 219.03 | 223.67 | 825,531 | +2.62(+1.19%) |
Dec 22, 2021 | 219.84 | 224.68 | 219.27 | 221.05 | 858,719 | +1.06(+0.48%) |
Dec 21, 2021 | 218.29 | 220.82 | 215.69 | 219.99 | 821,044 | +5.91(+2.76%) |
Dec 20, 2021 | 216.02 | 219.03 | 211.68 | 214.08 | 1,735,415 | -11.52(-5.11%) |
Dec 17, 2021 | 222.85 | 228.20 | 218.13 | 225.60 | 2,396,047 | -1.03(-0.45%) |
Dec 16, 2021 | 238.18 | 238.49 | 224.16 | 226.63 | 1,497,419 | -8.32(-3.54%) |
Dec 15, 2021 | 224.70 | 235.63 | 222.36 | 234.95 | 1,892,095 | -3.96(-1.66%) |
Dec 14, 2021 | 240.98 | 242.66 | 234.88 | 238.91 | 1,232,514 | -4.87(-2.00%) |
Dec 13, 2021 | 257.70 | 257.77 | 242.95 | 243.78 | 1,121,057 | -13.79(-5.35%) |
Dec 10, 2021 | 255.26 | 258.25 | 252.03 | 257.57 | 681,296 | +5.29(+2.10%) |
Dec 09, 2021 | 256.17 | 261.12 | 252.11 | 252.28 | 696,205 | -7.03(-2.71%) |
Dec 08, 2021 | 255.74 | 260.50 | 253.47 | 259.30 | 849,779 | +5.01(+1.97%) |
Dec 07, 2021 | 248.15 | 257.88 | 248.15 | 254.30 | 906,503 | +10.77(+4.42%) |
Dec 06, 2021 | 246.87 | 247.59 | 234.29 | 243.53 | 1,057,273 | -2.87(-1.17%) |
Dec 03, 2021 | 256.97 | 262.41 | 242.14 | 246.40 | 1,656,872 | -9.72(-3.80%) |
Dec 02, 2021 | 255.74 | 259.56 | 250.20 | 256.12 | 1,228,306 | +1.51(+0.59%) |
Dec 01, 2021 | 264.56 | 270.43 | 254.56 | 254.61 | 1,273,206 | -6.51(-2.49%) |
Nov 30, 2021 | 269.45 | 271.99 | 258.97 | 261.12 | 1,405,883 | -9.21(-3.41%) |
Nov 29, 2021 | 265.82 | 271.88 | 262.79 | 270.33 | 1,025,478 | +8.86(+3.39%) |
Nov 26, 2021 | 259.66 | 264.24 | 257.54 | 261.47 | 902,546 | -7.48(-2.78%) |
Nov 24, 2021 | 266.79 | 269.45 | 261.72 | 268.94 | 994,408 | -0.67(-0.25%) |
Nov 23, 2021 | 276.31 | 280.71 | 265.57 | 269.61 | 1,356,903 | -8.47(-3.04%) |
Nov 22, 2021 | 281.47 | 285.60 | 275.43 | 278.08 | 2,394,429 | +2.32(+0.84%) |
Nov 19, 2021 | 268.52 | 276.85 | 267.38 | 275.75 | 1,050,217 | +6.63(+2.47%) |
Nov 18, 2021 | 271.41 | 269.24 | 268.24 | 269.12 | 840,314 | +1.24(+0.46%) |
Nov 17, 2021 | 267.69 | 270.34 | 264.80 | 267.88 | 615,118 | +0.90(+0.34%) |
Nov 16, 2021 | 264.12 | 267.98 | 261.64 | 266.98 | 685,420 | +1.16(+0.43%) |
Nov 15, 2021 | 270.27 | 270.95 | 259.97 | 265.82 | 965,590 | -5.01(-1.85%) |
Nov 12, 2021 | 267.00 | 271.04 | 264.65 | 270.83 | 783,544 | +4.01(+1.50%) |
Nov 11, 2021 | 261.19 | 267.87 | 258.64 | 266.82 | 801,830 | +6.43(+2.47%) |
Nov 10, 2021 | 264.45 | 260.39 | 1,358,222 | -8.64(-3.21%) | ||
Nov 09, 2021 | 274.35 | 277.17 | 265.60 | 269.03 | 1,072,221 | -3.87(-1.42%) |
Nov 08, 2021 | 270.24 | 274.31 | 267.12 | 272.90 | 1,260,025 | +5.89(+2.21%) |
Nov 05, 2021 | 268.27 | 269.44 | 262.09 | 267.01 | 1,011,244 | -0.15(-0.06%) |
Nov 04, 2021 | 268.25 | 270.43 | 258.73 | 267.16 | 1,877,758 | +10.49(+4.09%) |
Nov 03, 2021 | 253.28 | 258.19 | 250.33 | 256.67 | 1,195,594 | +1.89(+0.74%) |
Nov 02, 2021 | 250.84 | 255.73 | 246.48 | 254.78 | 1,664,746 | +4.07(+1.62%) |