Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 223.03 | 228.01 | 226.00 | 2,518,539 | +0.79(+0.35%) | |
Jan 28, 2022 | 218.16 | 225.23 | 217.92 | 225.21 | 1,325,612 | +6.27(+2.86%) |
Jan 27, 2022 | 221.26 | 223.74 | 218.20 | 218.94 | 1,097,985 | -0.66(-0.30%) |
Jan 26, 2022 | 223.14 | 227.25 | 218.37 | 219.60 | 1,684,529 | -2.71(-1.22%) |
Jan 25, 2022 | 221.16 | 224.87 | 218.37 | 222.31 | 1,506,010 | -2.38(-1.06%) |
Jan 24, 2022 | 220.22 | 224.87 | 214.88 | 224.69 | 1,995,714 | +4.17(+1.89%) |
Jan 21, 2022 | 225.37 | 226.37 | 220.29 | 220.52 | 2,205,640 | -5.39(-2.39%) |
Jan 20, 2022 | 231.28 | 233.12 | 225.62 | 225.91 | 1,470,940 | -4.90(-2.12%) |
Jan 19, 2022 | 235.51 | 235.51 | 230.65 | 230.81 | 1,258,518 | -3.00(-1.28%) |
Jan 18, 2022 | 238.90 | 238.90 | 231.37 | 233.81 | 1,632,889 | -5.49(-2.29%) |
Jan 14, 2022 | 239.30 | 0 | +2.63(+1.11%) | |||
Jan 13, 2022 | 225.30 | 239.64 | 225.29 | 236.67 | 3,781,137 | +11.33(+5.03%) |
Jan 12, 2022 | 223.10 | 227.59 | 217.10 | 225.34 | 7,518,557 | -16.18(-6.70%) |
Jan 11, 2022 | 235.40 | 243.71 | 235.00 | 241.52 | 1,518,860 | +6.21(+2.64%) |
Jan 10, 2022 | 232.75 | 235.55 | 230.54 | 235.31 | 1,753,961 | +2.71(+1.17%) |
Jan 07, 2022 | 235.55 | 236.90 | 231.62 | 232.60 | 1,394,961 | -4.70(-1.98%) |
Jan 06, 2022 | 240.30 | 242.45 | 236.85 | 237.30 | 1,036,938 | -1.97(-0.82%) |
Jan 05, 2022 | 241.73 | 249.00 | 239.18 | 239.27 | 1,167,556 | -2.46(-1.02%) |
Jan 04, 2022 | 245.13 | 245.45 | 239.00 | 241.73 | 1,283,397 | -2.41(-0.99%) |
Jan 03, 2022 | 240.15 | 247.50 | 238.07 | 244.14 | 1,642,168 | +4.22(+1.76%) |
Dec 31, 2021 | 239.76 | 243.71 | 239.50 | 239.92 | 1,532,687 | -0.08(-0.03%) |
Dec 30, 2021 | 245.19 | 247.00 | 237.05 | 240.00 | 4,421,558 | -18.31(-7.09%) |
Dec 29, 2021 | 235.00 | 265.54 | 234.13 | 258.31 | 6,844,383 | +22.32(+9.46%) |
Dec 28, 2021 | 233.34 | 236.96 | 233.02 | 235.99 | 775,015 | +1.80(+0.77%) |
Dec 27, 2021 | 235.23 | 236.70 | 232.36 | 234.19 | 1,745,058 | -1.22(-0.52%) |
Dec 23, 2021 | 232.95 | 236.21 | 232.04 | 235.41 | 1,003,270 | +0.93(+0.40%) |
Dec 22, 2021 | 236.26 | 236.48 | 231.29 | 234.48 | 783,283 | -0.17(-0.07%) |
Dec 21, 2021 | 235.05 | 237.60 | 230.05 | 234.65 | 1,030,199 | -1.07(-0.45%) |
Dec 20, 2021 | 239.75 | 240.00 | 234.25 | 235.72 | 1,127,342 | -1.71(-0.72%) |
Dec 17, 2021 | 233.00 | 239.90 | 232.58 | 237.43 | 2,267,426 | +1.91(+0.81%) |
Dec 16, 2021 | 237.29 | 243.43 | 234.86 | 235.52 | 1,252,286 | -0.36(-0.15%) |
Dec 15, 2021 | 230.20 | 236.37 | 228.94 | 235.88 | 1,262,063 | +5.12(+2.22%) |
Dec 14, 2021 | 233.93 | 236.63 | 230.17 | 230.76 | 1,232,531 | -3.74(-1.59%) |
Dec 13, 2021 | 231.68 | 235.80 | 230.18 | 234.50 | 1,226,546 | +1.88(+0.81%) |
Dec 10, 2021 | 232.80 | 233.59 | 229.52 | 232.62 | 998,894 | +0.19(+0.08%) |
Dec 09, 2021 | 232.86 | 236.88 | 230.81 | 232.43 | 1,365,186 | -2.29(-0.98%) |
Dec 08, 2021 | 227.18 | 235.22 | 225.90 | 234.72 | 1,419,069 | +7.89(+3.48%) |
Dec 07, 2021 | 225.17 | 228.80 | 223.65 | 226.83 | 941,302 | +2.72(+1.21%) |
Dec 06, 2021 | 223.20 | 226.22 | 222.15 | 224.11 | 1,101,788 | +0.19(+0.08%) |
Dec 03, 2021 | 227.69 | 229.04 | 221.72 | 223.92 | 1,427,674 | -4.60(-2.01%) |
Dec 02, 2021 | 228.55 | 229.47 | 224.46 | 228.52 | 1,276,533 | -0.98(-0.43%) |
Dec 01, 2021 | 236.98 | 239.58 | 229.23 | 229.50 | 1,672,696 | -6.24(-2.65%) |
Nov 30, 2021 | 236.50 | 239.77 | 230.00 | 235.74 | 3,294,266 | -0.37(-0.16%) |
Nov 29, 2021 | 245.36 | 245.50 | 235.18 | 236.11 | 2,229,113 | -6.79(-2.80%) |
Nov 26, 2021 | 250.78 | 250.78 | 242.02 | 242.90 | 1,300,389 | -7.23(-2.89%) |
Nov 24, 2021 | 253.18 | 253.18 | 247.66 | 250.13 | 1,579,981 | -4.02(-1.58%) |
Nov 23, 2021 | 252.07 | 254.45 | 249.52 | 254.15 | 799,072 | -3.82(-1.48%) |
Nov 22, 2021 | 257.97 | 258.89 | 250.67 | 257.97 | 1,290,264 | +0.78(+0.30%) |
Nov 19, 2021 | 257.71 | 260.16 | 254.57 | 257.19 | 898,789 | +0.40(+0.16%) |
Nov 18, 2021 | 259.98 | 257.13 | 253.18 | 256.79 | 976,005 | -1.59(-0.62%) |
Nov 17, 2021 | 254.56 | 261.41 | 252.02 | 258.38 | 1,496,585 | -3.17(-1.21%) |
Nov 16, 2021 | 268.27 | 268.72 | 260.86 | 261.55 | 1,158,702 | -10.27(-3.78%) |
Nov 15, 2021 | 273.82 | 276.50 | 270.70 | 271.82 | 755,825 | +1.39(+0.51%) |
Nov 12, 2021 | 270.67 | 272.55 | 267.52 | 270.43 | 844,973 | +3.86(+1.45%) |
Nov 11, 2021 | 266.62 | 267.61 | 264.00 | 266.57 | 635,546 | -0.36(-0.13%) |
Nov 10, 2021 | 270.03 | 266.05 | 266.93 | 708,848 | -0.25(-0.10%) | |
Nov 09, 2021 | 272.00 | 274.69 | 267.00 | 267.19 | 894,742 | -5.51(-2.02%) |
Nov 08, 2021 | 279.51 | 279.71 | 268.27 | 272.70 | 1,151,890 | -5.98(-2.15%) |
Nov 05, 2021 | 279.31 | 284.59 | 276.42 | 278.68 | 833,821 | -1.73(-0.62%) |
Nov 04, 2021 | 279.59 | 280.62 | 275.32 | 280.41 | 949,174 | +0.82(+0.29%) |
Nov 03, 2021 | 271.53 | 279.81 | 269.98 | 279.59 | 1,041,387 | +7.08(+2.60%) |
Nov 02, 2021 | 272.27 | 274.50 | 264.58 | 272.51 | 1,839,124 | +0.41(+0.15%) |