Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 229.03 | 235.23 | 235.10 | 680,470 | +6.79(+2.97%) | |
Jan 28, 2022 | 222.04 | 228.31 | 218.72 | 228.31 | 481,104 | +8.34(+3.79%) |
Jan 27, 2022 | 224.92 | 225.98 | 219.43 | 219.97 | 525,351 | -1.81(-0.81%) |
Jan 26, 2022 | 227.04 | 229.05 | 219.21 | 221.77 | 944,624 | +0.36(+0.16%) |
Jan 25, 2022 | 222.49 | 224.74 | 219.38 | 221.42 | 306,176 | -5.19(-2.29%) |
Jan 24, 2022 | 220.77 | 226.89 | 213.96 | 226.61 | 914,470 | +1.14(+0.50%) |
Jan 21, 2022 | 230.42 | 232.21 | 225.44 | 225.47 | 608,346 | -6.61(-2.85%) |
Jan 20, 2022 | 237.06 | 239.92 | 231.82 | 232.09 | 349,741 | -3.04(-1.29%) |
Jan 19, 2022 | 238.50 | 240.70 | 234.91 | 235.13 | 377,684 | -2.64(-1.11%) |
Jan 18, 2022 | 239.57 | 240.75 | 237.24 | 237.76 | 354,535 | -5.38(-2.21%) |
Jan 14, 2022 | 243.14 | 0 | +0.72(+0.30%) | |||
Jan 13, 2022 | 249.93 | 250.32 | 241.90 | 242.42 | 315,815 | -6.61(-2.66%) |
Jan 12, 2022 | 249.35 | 250.94 | 247.77 | 249.03 | 333,302 | +1.51(+0.61%) |
Jan 11, 2022 | 244.16 | 247.73 | 242.69 | 247.52 | 397,194 | +2.82(+1.15%) |
Jan 10, 2022 | 241.69 | 244.90 | 237.51 | 244.70 | 583,650 | -0.34(-0.14%) |
Jan 07, 2022 | 247.73 | 248.54 | 244.00 | 245.04 | 415,909 | -2.47(-1.00%) |
Jan 06, 2022 | 246.93 | 249.80 | 245.34 | 247.50 | 390,619 | -0.84(-0.34%) |
Jan 05, 2022 | 255.49 | 255.51 | 248.34 | 248.34 | 434,594 | -8.47(-3.30%) |
Jan 04, 2022 | 260.23 | 260.40 | 254.93 | 256.81 | 459,583 | -3.23(-1.24%) |
Jan 03, 2022 | 258.54 | 260.08 | 257.15 | 260.04 | 226,323 | +2.68(+1.04%) |
Dec 31, 2021 | 258.77 | 259.22 | 257.27 | 257.36 | 143,366 | -1.53(-0.59%) |
Dec 30, 2021 | 259.92 | 261.01 | 258.72 | 258.89 | 189,768 | -1.06(-0.41%) |
Dec 29, 2021 | 260.10 | 260.71 | 258.50 | 259.95 | 180,418 | +0.04(+0.02%) |
Dec 28, 2021 | 261.47 | 261.55 | 259.46 | 259.91 | 210,807 | -0.98(-0.37%) |
Dec 27, 2021 | 257.59 | 260.97 | 257.46 | 260.89 | 242,781 | +4.17(+1.62%) |
Dec 23, 2021 | 255.38 | 257.64 | 254.98 | 256.72 | 155,196 | +1.74(+0.68%) |
Dec 22, 2021 | 251.53 | 255.20 | 251.42 | 254.98 | 217,160 | +3.39(+1.35%) |
Dec 21, 2021 | 248.20 | 251.78 | 245.99 | 251.59 | 232,621 | +5.69(+2.31%) |
Dec 20, 2021 | 245.47 | 246.60 | 244.11 | 245.90 | 510,764 | -3.01(-1.21%) |
Dec 17, 2021 | 247.93 | 251.17 | 246.63 | 248.91 | 184,087 | -1.45(-0.58%) |
Dec 16, 2021 | 257.23 | 257.36 | 249.08 | 250.36 | 233,755 | -5.83(-2.27%) |
Dec 15, 2021 | 250.89 | 256.42 | 248.21 | 256.18 | 192,970 | +5.13(+2.04%) |
Dec 14, 2021 | 251.40 | 252.60 | 248.32 | 251.06 | 279,265 | -3.40(-1.34%) |
Dec 13, 2021 | 257.80 | 257.92 | 254.16 | 254.46 | 164,094 | -3.60(-1.39%) |
Dec 10, 2021 | 257.00 | 258.08 | 255.18 | 258.06 | 183,353 | +2.58(+1.01%) |
Dec 09, 2021 | 257.80 | 258.81 | 255.32 | 255.47 | 166,597 | -2.98(-1.15%) |
Dec 08, 2021 | 257.03 | 258.56 | 255.68 | 258.45 | 326,759 | +1.96(+0.76%) |
Dec 07, 2021 | 253.84 | 256.85 | 253.72 | 256.49 | 234,951 | +7.00(+2.81%) |
Dec 06, 2021 | 247.37 | 250.12 | 244.84 | 249.49 | 235,843 | +2.89(+1.17%) |
Dec 03, 2021 | 251.58 | 252.24 | 243.79 | 246.60 | 426,873 | -4.10(-1.64%) |
Dec 02, 2021 | 247.49 | 251.89 | 247.19 | 250.70 | 472,297 | +2.35(+0.95%) |
Dec 01, 2021 | 255.79 | 256.92 | 248.15 | 248.36 | 983,784 | -4.56(-1.80%) |
Nov 30, 2021 | 255.35 | 257.33 | 251.87 | 252.92 | 440,859 | -3.47(-1.35%) |
Nov 29, 2021 | 254.49 | 257.21 | 254.03 | 256.39 | 433,586 | +4.94(+1.96%) |
Nov 26, 2021 | 254.40 | 255.41 | 250.69 | 251.45 | 196,721 | -5.50(-2.14%) |
Nov 24, 2021 | 254.03 | 256.95 | 252.75 | 256.95 | 160,822 | +1.36(+0.53%) |
Nov 23, 2021 | 255.97 | 256.97 | 252.83 | 255.59 | 506,283 | -1.29(-0.50%) |
Nov 22, 2021 | 261.25 | 262.69 | 256.72 | 256.88 | 290,249 | -3.23(-1.24%) |
Nov 19, 2021 | 259.77 | 261.23 | 259.25 | 260.12 | 393,976 | +1.18(+0.46%) |
Nov 18, 2021 | 257.58 | 259.11 | 256.29 | 258.94 | 182,951 | +2.64(+1.03%) |
Nov 17, 2021 | 256.72 | 257.62 | 255.89 | 256.29 | 165,981 | -0.15(-0.06%) |
Nov 16, 2021 | 254.27 | 256.94 | 254.12 | 256.44 | 145,166 | +2.04(+0.80%) |
Nov 15, 2021 | 255.16 | 255.84 | 253.37 | 254.40 | 136,263 | -0.19(-0.07%) |
Nov 12, 2021 | 252.22 | 254.70 | 251.41 | 254.59 | 143,066 | +3.31(+1.32%) |
Nov 11, 2021 | 252.99 | 252.99 | 251.27 | 251.27 | 172,728 | -0.09(-0.04%) |
Nov 10, 2021 | 253.11 | 251.36 | 238,408 | -3.56(-1.40%) | ||
Nov 09, 2021 | 257.33 | 257.49 | 254.09 | 254.92 | 222,661 | -1.53(-0.60%) |
Nov 08, 2021 | 256.88 | 257.50 | 256.21 | 256.45 | 163,754 | -0.18(-0.07%) |
Nov 05, 2021 | 257.08 | 257.80 | 255.85 | 256.63 | 175,933 | +0.47(+0.18%) |
Nov 04, 2021 | 253.78 | 256.49 | 253.37 | 256.15 | 197,054 | +2.97(+1.17%) |
Nov 03, 2021 | 251.43 | 253.45 | 250.35 | 253.19 | 176,485 | +2.03(+0.81%) |
Nov 02, 2021 | 250.27 | 251.59 | 250.24 | 251.16 | 250,909 | +0.65(+0.26%) |