Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 252.96 | 254.80 | 253.42 | 1,607,418 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.79 | 254.63 | 247.41 | 254.89 | 918,875 | +3.07(+1.22%) |
Jan 27, 2022 | 247.24 | 252.31 | 245.43 | 251.82 | 1,277,999 | +8.03(+3.29%) |
Jan 26, 2022 | 242.83 | 245.47 | 241.10 | 243.79 | 904,696 | +1.32(+0.55%) |
Jan 25, 2022 | 242.54 | 243.92 | 235.51 | 242.47 | 873,617 | -2.69(-1.10%) |
Jan 24, 2022 | 241.22 | 246.36 | 234.55 | 245.15 | 1,656,617 | +1.71(+0.70%) |
Jan 21, 2022 | 249.19 | 249.19 | 242.58 | 243.45 | 1,222,301 | -5.15(-2.07%) |
Jan 20, 2022 | 248.22 | 253.14 | 246.78 | 248.60 | 1,007,126 | +0.68(+0.27%) |
Jan 19, 2022 | 249.89 | 251.58 | 246.85 | 247.92 | 792,740 | -1.37(-0.55%) |
Jan 18, 2022 | 252.00 | 252.00 | 246.63 | 249.29 | 947,429 | -3.93(-1.55%) |
Jan 14, 2022 | 253.22 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.38 | 253.54 | 248.66 | 251.47 | 649,729 | +0.12(+0.05%) |
Jan 12, 2022 | 251.32 | 251.73 | 246.69 | 251.35 | 660,586 | -0.20(-0.08%) |
Jan 11, 2022 | 248.06 | 252.18 | 245.57 | 251.55 | 887,241 | +4.06(+1.64%) |
Jan 10, 2022 | 241.94 | 248.38 | 237.33 | 247.49 | 1,546,372 | +0.95(+0.38%) |
Jan 07, 2022 | 245.79 | 248.25 | 242.00 | 246.54 | 901,494 | +5.08(+2.11%) |
Jan 06, 2022 | 243.22 | 246.59 | 241.36 | 241.46 | 722,558 | -2.67(-1.09%) |
Jan 05, 2022 | 245.18 | 247.80 | 243.73 | 244.13 | 1,101,859 | -0.68(-0.28%) |
Jan 04, 2022 | 244.68 | 246.22 | 242.97 | 244.81 | 672,983 | -0.10(-0.04%) |
Jan 03, 2022 | 244.35 | 245.24 | 240.92 | 244.91 | 651,756 | -0.46(-0.19%) |
Dec 31, 2021 | 245.03 | 247.71 | 245.03 | 245.37 | 485,031 | -0.33(-0.13%) |
Dec 30, 2021 | 245.45 | 247.81 | 245.45 | 245.70 | 622,729 | +0.44(+0.18%) |
Dec 29, 2021 | 243.29 | 247.12 | 243.29 | 245.26 | 686,189 | +1.94(+0.80%) |
Dec 28, 2021 | 242.35 | 244.28 | 242.34 | 243.32 | 466,093 | +1.14(+0.47%) |
Dec 27, 2021 | 237.90 | 242.30 | 237.90 | 242.18 | 620,827 | +4.50(+1.89%) |
Dec 23, 2021 | 233.79 | 238.43 | 233.79 | 237.68 | 647,758 | +4.25(+1.82%) |
Dec 22, 2021 | 232.85 | 234.72 | 231.54 | 233.44 | 532,605 | +0.39(+0.17%) |
Dec 21, 2021 | 232.37 | 235.58 | 231.47 | 233.05 | 908,299 | +1.80(+0.78%) |
Dec 20, 2021 | 229.23 | 231.89 | 226.09 | 231.25 | 1,102,479 | +1.16(+0.51%) |
Dec 17, 2021 | 229.65 | 232.20 | 227.78 | 230.09 | 1,683,163 | +0.63(+0.28%) |
Dec 16, 2021 | 230.02 | 233.77 | 229.09 | 229.46 | 883,838 | +0.16(+0.07%) |
Dec 15, 2021 | 226.88 | 229.51 | 225.91 | 229.30 | 919,994 | +2.62(+1.16%) |
Dec 14, 2021 | 227.60 | 232.41 | 226.24 | 226.68 | 967,942 | -1.15(-0.51%) |
Dec 13, 2021 | 230.17 | 230.46 | 225.25 | 227.83 | 1,050,110 | -2.26(-0.98%) |
Dec 10, 2021 | 228.67 | 230.73 | 225.79 | 230.09 | 947,078 | +2.32(+1.02%) |
Dec 09, 2021 | 224.73 | 228.87 | 223.16 | 227.77 | 1,859,184 | +4.01(+1.79%) |
Dec 08, 2021 | 225.56 | 229.15 | 216.41 | 223.76 | 1,935,948 | +2.08(+0.94%) |
Dec 07, 2021 | 222.17 | 223.76 | 220.37 | 221.68 | 1,490,894 | +0.56(+0.25%) |
Dec 06, 2021 | 219.03 | 222.35 | 217.73 | 221.12 | 1,268,656 | +5.27(+2.44%) |
Dec 03, 2021 | 219.74 | 221.21 | 214.24 | 215.85 | 1,444,665 | -1.73(-0.79%) |
Dec 02, 2021 | 213.74 | 220.58 | 213.59 | 217.57 | 1,106,653 | +4.94(+2.32%) |
Dec 01, 2021 | 216.78 | 217.23 | 212.50 | 212.64 | 1,260,457 | -1.33(-0.62%) |
Nov 30, 2021 | 219.05 | 219.69 | 213.31 | 213.97 | 1,366,023 | -5.96(-2.71%) |
Nov 29, 2021 | 219.54 | 222.25 | 217.50 | 219.93 | 745,722 | +1.63(+0.75%) |
Nov 26, 2021 | 219.65 | 221.71 | 217.25 | 218.30 | 512,387 | -4.34(-1.95%) |
Nov 24, 2021 | 222.17 | 225.71 | 221.89 | 222.64 | 881,046 | -0.42(-0.19%) |
Nov 23, 2021 | 219.25 | 223.35 | 219.04 | 223.06 | 1,022,768 | +4.31(+1.97%) |
Nov 22, 2021 | 217.07 | 221.06 | 216.73 | 218.75 | 1,251,552 | +1.15(+0.53%) |
Nov 19, 2021 | 222.62 | 224.46 | 217.22 | 217.60 | 1,094,351 | -4.47(-2.01%) |
Nov 18, 2021 | 221.07 | 222.24 | 221.54 | 222.07 | 1,388,268 | +1.60(+0.72%) |
Nov 17, 2021 | 217.04 | 221.93 | 216.33 | 220.47 | 669,109 | +3.16(+1.46%) |
Nov 16, 2021 | 218.81 | 220.56 | 216.88 | 217.31 | 1,703,858 | -1.30(-0.59%) |
Nov 15, 2021 | 221.48 | 222.85 | 218.10 | 218.61 | 975,251 | -2.86(-1.29%) |
Nov 12, 2021 | 220.21 | 222.74 | 219.07 | 221.47 | 676,284 | +1.94(+0.88%) |
Nov 11, 2021 | 215.76 | 220.11 | 215.76 | 219.53 | 656,869 | +3.17(+1.47%) |
Nov 10, 2021 | 216.72 | 216.36 | 738,094 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.69 | 218.88 | 215.26 | 216.18 | 1,085,291 | -0.76(-0.35%) |
Nov 08, 2021 | 218.64 | 220.08 | 216.56 | 216.94 | 844,530 | -1.44(-0.66%) |
Nov 05, 2021 | 220.66 | 224.40 | 216.63 | 218.38 | 968,748 | -1.38(-0.63%) |
Nov 04, 2021 | 219.32 | 220.41 | 215.37 | 219.75 | 948,437 | -1.12(-0.51%) |
Nov 03, 2021 | 215.65 | 221.93 | 214.28 | 220.88 | 1,337,599 | +5.22(+2.42%) |
Nov 02, 2021 | 212.97 | 218.81 | 209.33 | 215.66 | 1,939,041 | +10.69(+5.21%) |