Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 242.20 | 251.48 | 250.79 | 313,720 | +7.92(+3.26%) | |
Jan 28, 2022 | 237.59 | 242.99 | 233.53 | 242.87 | 203,822 | +5.39(+2.27%) |
Jan 27, 2022 | 243.85 | 247.45 | 236.32 | 237.48 | 221,835 | -3.48(-1.44%) |
Jan 26, 2022 | 245.99 | 250.85 | 239.62 | 240.96 | 241,707 | -0.04(-0.02%) |
Jan 25, 2022 | 243.94 | 246.34 | 237.52 | 241.00 | 402,282 | -8.35(-3.35%) |
Jan 24, 2022 | 239.46 | 250.47 | 235.28 | 249.35 | 335,743 | +3.58(+1.46%) |
Jan 21, 2022 | 243.57 | 251.62 | 243.17 | 245.77 | 306,245 | +1.26(+0.52%) |
Jan 20, 2022 | 244.52 | 255.23 | 243.37 | 244.51 | 282,640 | +1.23(+0.51%) |
Jan 19, 2022 | 250.77 | 252.54 | 243.07 | 243.28 | 198,845 | -6.56(-2.63%) |
Jan 18, 2022 | 252.74 | 254.37 | 247.25 | 249.84 | 267,305 | -4.84(-1.90%) |
Jan 14, 2022 | 254.68 | 0 | -6.24(-2.39%) | |||
Jan 13, 2022 | 262.18 | 266.29 | 259.63 | 260.92 | 145,004 | -1.53(-0.58%) |
Jan 12, 2022 | 263.15 | 266.13 | 259.14 | 262.45 | 216,404 | +2.46(+0.95%) |
Jan 11, 2022 | 252.90 | 260.26 | 248.32 | 259.99 | 215,027 | +7.09(+2.80%) |
Jan 10, 2022 | 255.75 | 258.44 | 247.86 | 252.90 | 407,670 | -4.73(-1.84%) |
Jan 07, 2022 | 257.75 | 261.25 | 255.97 | 257.63 | 274,374 | -1.37(-0.53%) |
Jan 06, 2022 | 263.68 | 264.84 | 258.28 | 259.00 | 264,316 | -3.05(-1.16%) |
Jan 05, 2022 | 275.37 | 275.37 | 261.52 | 262.05 | 247,232 | -12.31(-4.49%) |
Jan 04, 2022 | 269.87 | 275.76 | 266.97 | 274.36 | 216,654 | +6.53(+2.44%) |
Jan 03, 2022 | 271.81 | 272.86 | 264.96 | 267.83 | 234,794 | -1.51(-0.56%) |
Dec 31, 2021 | 271.30 | 273.02 | 268.82 | 269.34 | 261,436 | -2.49(-0.92%) |
Dec 30, 2021 | 271.85 | 275.57 | 271.59 | 271.83 | 165,441 | -1.05(-0.38%) |
Dec 29, 2021 | 269.01 | 273.65 | 267.61 | 272.88 | 204,622 | +4.08(+1.52%) |
Dec 28, 2021 | 266.67 | 270.82 | 266.65 | 268.80 | 142,529 | +1.27(+0.47%) |
Dec 27, 2021 | 265.41 | 267.75 | 264.30 | 267.53 | 221,833 | +2.66(+1.00%) |
Dec 23, 2021 | 259.49 | 266.18 | 259.48 | 264.87 | 211,594 | +4.80(+1.85%) |
Dec 22, 2021 | 251.96 | 260.94 | 251.79 | 260.07 | 331,807 | +6.27(+2.47%) |
Dec 21, 2021 | 243.33 | 254.42 | 242.41 | 253.80 | 416,650 | +14.49(+6.05%) |
Dec 20, 2021 | 243.75 | 245.00 | 235.84 | 239.31 | 599,852 | -9.73(-3.91%) |
Dec 17, 2021 | 253.79 | 254.33 | 247.10 | 249.04 | 852,931 | -5.53(-2.17%) |
Dec 16, 2021 | 257.90 | 263.14 | 253.07 | 254.57 | 298,997 | -2.17(-0.85%) |
Dec 15, 2021 | 253.42 | 257.44 | 250.92 | 256.74 | 405,228 | +2.07(+0.81%) |
Dec 14, 2021 | 256.21 | 261.89 | 253.68 | 254.67 | 393,258 | -2.82(-1.10%) |
Dec 13, 2021 | 257.73 | 260.09 | 251.00 | 257.49 | 325,172 | -2.53(-0.97%) |
Dec 10, 2021 | 261.93 | 263.38 | 257.21 | 260.02 | 188,094 | +0.88(+0.34%) |
Dec 09, 2021 | 256.55 | 262.86 | 256.55 | 259.14 | 222,173 | -1.25(-0.48%) |
Dec 08, 2021 | 258.13 | 263.91 | 256.27 | 260.39 | 271,819 | +3.77(+1.47%) |
Dec 07, 2021 | 254.64 | 260.63 | 254.38 | 256.62 | 252,948 | +4.90(+1.95%) |
Dec 06, 2021 | 244.68 | 255.62 | 242.23 | 251.72 | 450,406 | +11.27(+4.69%) |
Dec 03, 2021 | 242.11 | 245.50 | 238.41 | 240.45 | 313,832 | -1.14(-0.47%) |
Dec 02, 2021 | 229.84 | 243.30 | 229.84 | 241.59 | 634,667 | +12.35(+5.39%) |
Dec 01, 2021 | 240.69 | 244.62 | 229.11 | 229.24 | 773,468 | -5.67(-2.41%) |
Nov 30, 2021 | 245.18 | 246.49 | 233.37 | 234.91 | 491,681 | -13.92(-5.59%) |
Nov 29, 2021 | 251.60 | 252.78 | 245.47 | 248.83 | 309,197 | +1.26(+0.51%) |
Nov 26, 2021 | 254.73 | 256.65 | 241.63 | 247.57 | 305,821 | -17.58(-6.63%) |
Nov 24, 2021 | 260.32 | 266.92 | 260.13 | 265.15 | 188,247 | +4.29(+1.64%) |
Nov 23, 2021 | 257.81 | 264.73 | 257.81 | 260.86 | 173,930 | +3.05(+1.18%) |
Nov 22, 2021 | 261.72 | 263.86 | 257.63 | 257.81 | 130,384 | -2.35(-0.90%) |
Nov 19, 2021 | 257.96 | 262.65 | 257.07 | 260.16 | 136,654 | +0.46(+0.18%) |
Nov 18, 2021 | 261.76 | 260.56 | 259.37 | 259.70 | 214,766 | -1.28(-0.49%) |
Nov 17, 2021 | 264.62 | 264.62 | 256.52 | 260.98 | 172,083 | -4.98(-1.87%) |
Nov 16, 2021 | 266.22 | 270.09 | 265.85 | 265.96 | 168,980 | -0.26(-0.10%) |
Nov 15, 2021 | 266.45 | 267.25 | 264.48 | 266.22 | 144,269 | +1.82(+0.69%) |
Nov 12, 2021 | 266.48 | 268.32 | 264.16 | 264.40 | 106,308 | -2.45(-0.92%) |
Nov 11, 2021 | 265.38 | 269.00 | 263.88 | 266.85 | 157,522 | +1.63(+0.61%) |
Nov 10, 2021 | 269.96 | 263.92 | 265.22 | 137,838 | -4.91(-1.82%) | |
Nov 09, 2021 | 267.80 | 271.84 | 267.66 | 270.13 | 151,099 | +1.08(+0.40%) |
Nov 08, 2021 | 269.84 | 273.19 | 267.15 | 269.05 | 202,828 | +1.43(+0.53%) |
Nov 05, 2021 | 266.48 | 269.90 | 265.52 | 267.62 | 199,128 | +4.64(+1.76%) |
Nov 04, 2021 | 266.64 | 269.93 | 260.00 | 262.98 | 296,017 | -1.49(-0.56%) |
Nov 03, 2021 | 272.12 | 272.36 | 253.46 | 264.47 | 436,329 | +6.46(+2.50%) |
Nov 02, 2021 | 256.97 | 261.08 | 256.18 | 258.01 | 327,602 | +0.22(+0.09%) |