Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 211.91 | 216.75 | 216.37 | 851,649 | +3.07(+1.44%) | |
Jan 28, 2022 | 209.14 | 213.38 | 207.78 | 213.30 | 571,070 | +2.91(+1.38%) |
Jan 27, 2022 | 212.78 | 214.66 | 210.23 | 210.39 | 597,579 | -0.01(-0.00%) |
Jan 26, 2022 | 217.01 | 217.11 | 209.83 | 210.40 | 690,428 | -4.73(-2.20%) |
Jan 25, 2022 | 214.66 | 216.77 | 211.45 | 215.13 | 556,782 | -2.46(-1.13%) |
Jan 24, 2022 | 207.00 | 217.99 | 207.00 | 217.59 | 820,836 | +6.22(+2.95%) |
Jan 21, 2022 | 214.31 | 215.48 | 210.23 | 211.36 | 706,735 | -2.97(-1.39%) |
Jan 20, 2022 | 220.82 | 222.00 | 213.63 | 214.34 | 561,727 | -4.68(-2.14%) |
Jan 19, 2022 | 224.10 | 227.07 | 218.79 | 219.02 | 649,822 | -3.34(-1.50%) |
Jan 18, 2022 | 222.60 | 223.77 | 219.05 | 222.35 | 1,152,632 | -1.58(-0.71%) |
Jan 14, 2022 | 223.94 | 0 | -1.61(-0.71%) | |||
Jan 13, 2022 | 225.39 | 228.23 | 224.61 | 225.54 | 687,630 | +3.54(+1.60%) |
Jan 12, 2022 | 218.29 | 222.47 | 218.01 | 222.00 | 553,528 | +5.16(+2.38%) |
Jan 11, 2022 | 219.30 | 219.46 | 215.50 | 216.84 | 683,496 | -1.98(-0.91%) |
Jan 10, 2022 | 221.50 | 221.50 | 216.14 | 218.82 | 632,492 | -3.70(-1.66%) |
Jan 07, 2022 | 224.27 | 226.32 | 221.80 | 222.52 | 592,339 | -3.33(-1.47%) |
Jan 06, 2022 | 222.30 | 226.41 | 221.09 | 225.85 | 644,675 | +4.86(+2.20%) |
Jan 05, 2022 | 221.93 | 228.56 | 220.90 | 220.99 | 761,669 | -0.56(-0.25%) |
Jan 04, 2022 | 221.31 | 224.33 | 221.05 | 221.55 | 788,452 | +0.25(+0.11%) |
Jan 03, 2022 | 224.91 | 226.31 | 219.51 | 221.30 | 962,781 | -2.90(-1.29%) |
Dec 31, 2021 | 221.50 | 225.21 | 219.84 | 224.20 | 723,356 | +2.20(+0.99%) |
Dec 30, 2021 | 225.37 | 226.17 | 221.94 | 221.99 | 609,237 | -3.28(-1.46%) |
Dec 29, 2021 | 223.32 | 226.37 | 222.78 | 225.27 | 599,257 | +2.71(+1.22%) |
Dec 28, 2021 | 220.60 | 223.36 | 219.54 | 222.56 | 643,253 | +1.52(+0.69%) |
Dec 27, 2021 | 218.11 | 221.26 | 217.03 | 221.04 | 371,892 | +4.08(+1.88%) |
Dec 23, 2021 | 218.70 | 219.08 | 216.83 | 216.95 | 527,271 | -0.62(-0.28%) |
Dec 22, 2021 | 214.87 | 217.86 | 213.98 | 217.57 | 288,988 | +3.01(+1.40%) |
Dec 21, 2021 | 214.86 | 216.08 | 212.89 | 214.56 | 533,184 | +1.10(+0.52%) |
Dec 20, 2021 | 215.22 | 215.22 | 209.56 | 213.46 | 688,011 | -4.14(-1.90%) |
Dec 17, 2021 | 222.36 | 222.36 | 216.60 | 217.60 | 1,654,782 | -5.92(-2.65%) |
Dec 16, 2021 | 224.06 | 226.45 | 221.17 | 223.52 | 877,997 | +0.95(+0.43%) |
Dec 15, 2021 | 219.08 | 223.04 | 218.31 | 222.57 | 575,618 | +3.49(+1.59%) |
Dec 14, 2021 | 217.94 | 219.93 | 217.00 | 219.08 | 850,569 | +1.18(+0.54%) |
Dec 13, 2021 | 223.14 | 223.37 | 216.84 | 217.90 | 981,462 | -5.51(-2.47%) |
Dec 10, 2021 | 219.11 | 223.59 | 218.57 | 223.41 | 770,335 | +5.04(+2.31%) |
Dec 09, 2021 | 218.19 | 220.10 | 216.62 | 218.36 | 592,005 | +0.55(+0.25%) |
Dec 08, 2021 | 218.42 | 219.27 | 214.05 | 217.81 | 715,110 | -0.86(-0.39%) |
Dec 07, 2021 | 215.81 | 220.35 | 215.17 | 218.67 | 818,882 | +4.59(+2.14%) |
Dec 06, 2021 | 214.05 | 217.17 | 213.13 | 214.08 | 706,916 | +2.94(+1.39%) |
Dec 03, 2021 | 213.28 | 215.63 | 209.71 | 211.14 | 584,347 | -1.77(-0.83%) |
Dec 02, 2021 | 205.01 | 214.06 | 203.94 | 212.91 | 900,746 | +9.80(+4.82%) |
Dec 01, 2021 | 208.14 | 211.25 | 203.10 | 203.11 | 697,941 | -2.32(-1.13%) |
Nov 30, 2021 | 209.97 | 212.36 | 204.76 | 205.43 | 986,381 | -6.10(-2.88%) |
Nov 29, 2021 | 212.54 | 214.24 | 210.68 | 211.52 | 404,835 | +0.50(+0.24%) |
Nov 26, 2021 | 213.52 | 213.66 | 209.47 | 211.02 | 358,990 | -6.18(-2.85%) |
Nov 24, 2021 | 217.41 | 218.31 | 216.07 | 217.20 | 387,834 | -2.23(-1.02%) |
Nov 23, 2021 | 216.40 | 219.64 | 214.35 | 219.43 | 435,436 | +3.67(+1.70%) |
Nov 22, 2021 | 215.19 | 217.69 | 213.74 | 215.77 | 585,453 | +1.70(+0.80%) |
Nov 19, 2021 | 215.62 | 215.81 | 212.45 | 214.06 | 617,122 | -1.79(-0.83%) |
Nov 18, 2021 | 216.44 | 216.11 | 215.44 | 215.85 | 712,950 | -0.59(-0.27%) |
Nov 17, 2021 | 220.86 | 223.11 | 215.36 | 216.44 | 828,681 | -2.92(-1.33%) |
Nov 16, 2021 | 222.24 | 223.29 | 214.31 | 219.36 | 1,656,862 | -5.79(-2.57%) |
Nov 15, 2021 | 223.39 | 226.21 | 222.91 | 225.15 | 1,164,980 | +2.67(+1.20%) |
Nov 12, 2021 | 222.80 | 223.45 | 220.76 | 222.48 | 833,750 | +0.55(+0.25%) |
Nov 11, 2021 | 218.09 | 224.26 | 218.09 | 221.93 | 828,576 | +3.43(+1.57%) |
Nov 10, 2021 | 217.16 | 218.50 | 491,782 | +2.21(+1.02%) | ||
Nov 09, 2021 | 212.21 | 217.41 | 212.21 | 216.29 | 631,606 | +4.17(+1.97%) |
Nov 08, 2021 | 213.65 | 214.34 | 209.00 | 212.12 | 522,968 | -1.69(-0.79%) |
Nov 05, 2021 | 215.20 | 216.04 | 212.29 | 213.81 | 528,419 | -0.33(-0.16%) |
Nov 04, 2021 | 215.00 | 216.58 | 212.96 | 214.15 | 583,487 | -0.81(-0.38%) |
Nov 03, 2021 | 211.01 | 215.93 | 211.01 | 214.96 | 682,551 | +3.90(+1.85%) |
Nov 02, 2021 | 209.49 | 212.72 | 208.94 | 211.06 | 426,967 | +1.54(+0.74%) |