Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 203.24 | 216.94 | 216.72 | 1,158,091 | +14.25(+7.04%) | |
Jan 28, 2022 | 201.10 | 202.69 | 193.42 | 202.48 | 834,731 | +0.79(+0.39%) |
Jan 27, 2022 | 208.96 | 210.98 | 199.52 | 201.69 | 959,947 | -0.19(-0.09%) |
Jan 26, 2022 | 207.70 | 210.74 | 198.88 | 201.88 | 1,102,691 | -0.38(-0.19%) |
Jan 25, 2022 | 204.32 | 207.00 | 200.43 | 202.26 | 1,254,666 | -5.80(-2.79%) |
Jan 24, 2022 | 202.21 | 208.91 | 193.55 | 208.07 | 2,031,912 | -0.81(-0.39%) |
Jan 21, 2022 | 210.15 | 215.50 | 203.96 | 208.88 | 1,370,605 | -4.32(-2.03%) |
Jan 20, 2022 | 216.68 | 223.14 | 210.89 | 213.20 | 1,212,595 | -2.49(-1.16%) |
Jan 19, 2022 | 223.68 | 225.02 | 215.59 | 215.69 | 717,389 | -6.49(-2.92%) |
Jan 18, 2022 | 226.77 | 228.04 | 220.24 | 222.18 | 788,226 | -7.24(-3.15%) |
Jan 14, 2022 | 229.42 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.54 | 242.30 | 230.25 | 230.95 | 622,044 | -5.73(-2.42%) |
Jan 12, 2022 | 240.54 | 243.49 | 235.21 | 236.69 | 1,165,747 | +0.88(+0.37%) |
Jan 11, 2022 | 223.52 | 236.52 | 223.02 | 235.80 | 1,005,284 | +12.96(+5.82%) |
Jan 10, 2022 | 226.80 | 228.76 | 216.08 | 222.84 | 1,125,829 | -8.88(-3.83%) |
Jan 07, 2022 | 229.75 | 234.53 | 227.51 | 231.73 | 810,483 | +2.59(+1.13%) |
Jan 06, 2022 | 229.74 | 231.38 | 223.04 | 229.13 | 1,021,010 | -2.22(-0.96%) |
Jan 05, 2022 | 235.63 | 242.93 | 231.10 | 231.35 | 1,091,685 | -6.81(-2.86%) |
Jan 04, 2022 | 234.67 | 243.44 | 234.13 | 238.17 | 1,163,356 | +5.80(+2.50%) |
Jan 03, 2022 | 232.42 | 234.70 | 225.23 | 232.37 | 1,151,467 | +2.85(+1.24%) |
Dec 31, 2021 | 229.75 | 232.81 | 229.22 | 229.52 | 388,125 | -0.57(-0.25%) |
Dec 30, 2021 | 226.80 | 232.90 | 226.80 | 230.09 | 621,141 | +1.79(+0.78%) |
Dec 29, 2021 | 227.29 | 228.67 | 222.94 | 228.30 | 618,003 | -0.27(-0.12%) |
Dec 28, 2021 | 231.82 | 232.41 | 226.81 | 228.57 | 717,705 | -0.29(-0.13%) |
Dec 27, 2021 | 225.37 | 229.10 | 223.36 | 228.86 | 604,435 | +5.11(+2.28%) |
Dec 23, 2021 | 221.59 | 225.31 | 219.11 | 223.75 | 825,209 | +2.62(+1.19%) |
Dec 22, 2021 | 219.93 | 224.77 | 219.36 | 221.13 | 858,385 | +1.06(+0.48%) |
Dec 21, 2021 | 218.38 | 220.91 | 215.77 | 220.07 | 820,725 | +5.91(+2.76%) |
Dec 20, 2021 | 216.11 | 219.11 | 211.76 | 214.16 | 1,734,740 | -11.53(-5.11%) |
Dec 17, 2021 | 222.94 | 228.29 | 218.22 | 225.69 | 2,395,115 | -1.03(-0.45%) |
Dec 16, 2021 | 238.28 | 238.58 | 224.25 | 226.72 | 1,496,837 | -8.33(-3.54%) |
Dec 15, 2021 | 224.78 | 235.72 | 222.45 | 235.05 | 1,891,359 | -3.96(-1.66%) |
Dec 14, 2021 | 241.07 | 242.75 | 234.97 | 239.01 | 1,232,034 | -4.87(-2.00%) |
Dec 13, 2021 | 257.80 | 257.88 | 243.04 | 243.88 | 1,120,621 | -13.79(-5.35%) |
Dec 10, 2021 | 255.36 | 258.35 | 252.13 | 257.67 | 681,031 | +5.29(+2.10%) |
Dec 09, 2021 | 256.27 | 261.22 | 252.21 | 252.38 | 695,934 | -7.03(-2.71%) |
Dec 08, 2021 | 255.84 | 260.60 | 253.57 | 259.40 | 849,449 | +5.01(+1.97%) |
Dec 07, 2021 | 248.25 | 257.98 | 248.25 | 254.40 | 906,151 | +10.77(+4.42%) |
Dec 06, 2021 | 246.97 | 247.69 | 234.38 | 243.62 | 1,056,861 | -2.87(-1.17%) |
Dec 03, 2021 | 257.07 | 262.51 | 242.23 | 246.50 | 1,656,228 | -9.72(-3.79%) |
Dec 02, 2021 | 255.84 | 259.66 | 250.30 | 256.22 | 1,227,828 | +1.51(+0.59%) |
Dec 01, 2021 | 264.67 | 270.54 | 254.66 | 254.71 | 1,272,711 | -6.51(-2.49%) |
Nov 30, 2021 | 269.56 | 272.10 | 259.07 | 261.22 | 1,405,336 | -9.21(-3.41%) |
Nov 29, 2021 | 265.92 | 271.98 | 262.89 | 270.43 | 1,025,080 | +8.86(+3.39%) |
Nov 26, 2021 | 259.76 | 264.34 | 257.64 | 261.57 | 902,195 | -7.48(-2.78%) |
Nov 24, 2021 | 266.89 | 269.56 | 261.82 | 269.05 | 994,021 | -0.67(-0.25%) |
Nov 23, 2021 | 276.42 | 280.82 | 265.68 | 269.72 | 1,356,375 | -8.47(-3.04%) |
Nov 22, 2021 | 281.58 | 285.71 | 275.54 | 278.19 | 2,393,498 | +2.32(+0.84%) |
Nov 19, 2021 | 268.63 | 276.96 | 267.48 | 275.86 | 1,049,809 | +6.64(+2.46%) |
Nov 18, 2021 | 271.52 | 269.34 | 268.34 | 269.23 | 839,988 | +1.25(+0.46%) |
Nov 17, 2021 | 267.80 | 270.44 | 264.90 | 267.98 | 614,879 | +0.90(+0.34%) |
Nov 16, 2021 | 264.23 | 268.08 | 261.75 | 267.08 | 685,153 | +1.16(+0.43%) |
Nov 15, 2021 | 270.37 | 271.06 | 260.07 | 265.92 | 965,214 | -5.01(-1.85%) |
Nov 12, 2021 | 267.10 | 271.15 | 264.76 | 270.93 | 783,239 | +4.01(+1.50%) |
Nov 11, 2021 | 261.30 | 267.97 | 258.74 | 266.92 | 801,518 | +6.43(+2.47%) |
Nov 10, 2021 | 264.55 | 260.49 | 1,357,693 | -8.65(-3.21%) | ||
Nov 09, 2021 | 274.46 | 277.27 | 265.71 | 269.14 | 1,071,804 | -3.87(-1.42%) |
Nov 08, 2021 | 270.34 | 274.41 | 267.23 | 273.01 | 1,259,535 | +5.89(+2.21%) |
Nov 05, 2021 | 268.37 | 269.55 | 262.19 | 267.12 | 1,010,851 | -0.15(-0.06%) |
Nov 04, 2021 | 268.35 | 270.54 | 258.83 | 267.26 | 1,877,027 | +10.50(+4.09%) |
Nov 03, 2021 | 253.38 | 258.29 | 250.43 | 256.77 | 1,195,129 | +1.89(+0.74%) |
Nov 02, 2021 | 250.94 | 255.83 | 246.57 | 254.88 | 1,664,098 | +4.07(+1.62%) |