Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 254.70 | 256.31 | 255.68 | 1,122,026 | +0.00(+0.00%) | |
Jan 28, 2022 | 254.07 | 255.44 | 248.11 | 255.68 | 1,120,820 | +2.11(+0.83%) |
Jan 27, 2022 | 256.38 | 258.13 | 251.32 | 253.57 | 1,394,240 | +0.68(+0.27%) |
Jan 26, 2022 | 262.27 | 263.21 | 250.42 | 252.90 | 2,095,150 | -5.43(-2.10%) |
Jan 25, 2022 | 255.13 | 259.98 | 250.72 | 258.33 | 1,530,226 | -1.41(-0.54%) |
Jan 24, 2022 | 254.42 | 260.08 | 251.64 | 259.74 | 1,620,937 | -0.10(-0.04%) |
Jan 21, 2022 | 262.61 | 264.15 | 255.79 | 259.84 | 2,150,013 | -2.62(-1.00%) |
Jan 20, 2022 | 261.21 | 268.20 | 261.21 | 262.47 | 1,079,344 | +1.08(+0.41%) |
Jan 19, 2022 | 260.75 | 263.57 | 258.75 | 261.38 | 1,575,330 | +2.12(+0.82%) |
Jan 18, 2022 | 268.74 | 270.14 | 257.36 | 259.27 | 2,232,871 | -11.72(-4.33%) |
Jan 14, 2022 | 270.99 | 0 | -1.67(-0.61%) | |||
Jan 13, 2022 | 271.39 | 274.06 | 270.91 | 272.67 | 1,033,165 | +1.77(+0.65%) |
Jan 12, 2022 | 269.94 | 272.31 | 269.91 | 270.90 | 1,045,377 | +1.65(+0.61%) |
Jan 11, 2022 | 271.47 | 272.05 | 264.25 | 269.24 | 1,309,767 | -1.46(-0.54%) |
Jan 10, 2022 | 279.06 | 279.17 | 269.76 | 270.70 | 1,573,597 | -8.31(-2.98%) |
Jan 07, 2022 | 278.42 | 280.83 | 275.49 | 279.01 | 954,810 | +0.16(+0.06%) |
Jan 06, 2022 | 278.86 | 280.36 | 276.02 | 278.85 | 867,356 | +1.81(+0.65%) |
Jan 05, 2022 | 278.23 | 280.65 | 276.35 | 277.04 | 1,302,968 | -0.01(-0.00%) |
Jan 04, 2022 | 272.93 | 279.73 | 272.81 | 277.05 | 1,089,863 | +2.23(+0.81%) |
Jan 03, 2022 | 280.60 | 281.06 | 272.02 | 274.82 | 817,653 | -5.04(-1.80%) |
Dec 31, 2021 | 276.75 | 281.25 | 275.73 | 279.86 | 813,373 | +2.80(+1.01%) |
Dec 30, 2021 | 278.38 | 279.07 | 276.14 | 277.06 | 733,449 | -0.96(-0.34%) |
Dec 29, 2021 | 275.74 | 278.85 | 275.19 | 278.01 | 649,290 | +2.31(+0.84%) |
Dec 28, 2021 | 273.71 | 277.31 | 273.71 | 275.70 | 995,418 | +1.65(+0.60%) |
Dec 27, 2021 | 271.31 | 274.49 | 270.53 | 274.05 | 1,012,008 | +3.76(+1.39%) |
Dec 23, 2021 | 268.00 | 272.07 | 267.90 | 270.29 | 1,440,568 | +2.11(+0.79%) |
Dec 22, 2021 | 267.36 | 269.72 | 266.39 | 268.18 | 844,742 | +0.11(+0.04%) |
Dec 21, 2021 | 266.97 | 268.97 | 265.44 | 268.07 | 1,012,769 | +3.50(+1.32%) |
Dec 20, 2021 | 264.83 | 265.08 | 260.85 | 264.57 | 1,293,526 | -3.14(-1.17%) |
Dec 17, 2021 | 272.82 | 272.82 | 267.19 | 267.71 | 2,678,365 | -5.28(-1.94%) |
Dec 16, 2021 | 271.67 | 274.38 | 270.46 | 272.99 | 1,435,728 | +2.48(+0.92%) |
Dec 15, 2021 | 268.05 | 270.60 | 266.01 | 270.51 | 1,113,858 | +3.79(+1.42%) |
Dec 14, 2021 | 267.44 | 269.78 | 265.09 | 266.72 | 1,221,712 | -0.70(-0.26%) |
Dec 13, 2021 | 270.91 | 273.58 | 266.92 | 267.43 | 1,813,343 | -4.74(-1.74%) |
Dec 10, 2021 | 271.44 | 272.92 | 269.82 | 272.17 | 1,031,037 | +2.42(+0.90%) |
Dec 09, 2021 | 268.55 | 271.95 | 266.57 | 269.74 | 963,177 | +0.42(+0.16%) |
Dec 08, 2021 | 270.28 | 271.68 | 267.56 | 269.32 | 968,144 | -0.90(-0.33%) |
Dec 07, 2021 | 271.95 | 274.23 | 269.62 | 270.22 | 1,392,210 | +0.22(+0.08%) |
Dec 06, 2021 | 267.04 | 272.45 | 265.73 | 270.00 | 1,566,111 | +5.63(+2.13%) |
Dec 03, 2021 | 263.99 | 269.41 | 261.46 | 264.37 | 2,274,670 | +2.28(+0.87%) |
Dec 02, 2021 | 254.45 | 265.14 | 253.32 | 262.10 | 2,188,563 | +9.17(+3.63%) |
Dec 01, 2021 | 252.77 | 261.10 | 251.65 | 252.93 | 2,146,683 | +3.56(+1.43%) |
Nov 30, 2021 | 250.32 | 253.08 | 248.73 | 249.36 | 1,830,033 | -3.26(-1.29%) |
Nov 29, 2021 | 256.09 | 256.53 | 252.47 | 252.62 | 1,201,626 | -0.86(-0.34%) |
Nov 26, 2021 | 254.98 | 255.54 | 250.85 | 253.48 | 1,035,603 | -7.64(-2.93%) |
Nov 24, 2021 | 261.06 | 263.18 | 260.42 | 261.12 | 935,343 | -1.83(-0.70%) |
Nov 23, 2021 | 260.08 | 263.07 | 258.21 | 262.95 | 1,712,156 | +2.51(+0.96%) |
Nov 22, 2021 | 257.89 | 262.86 | 257.55 | 260.44 | 854,951 | +3.14(+1.22%) |
Nov 19, 2021 | 259.52 | 259.52 | 256.24 | 257.31 | 1,018,921 | -1.97(-0.76%) |
Nov 18, 2021 | 258.64 | 261.16 | 259.14 | 259.28 | 871,179 | +1.15(+0.44%) |
Nov 17, 2021 | 257.54 | 260.32 | 256.26 | 258.13 | 1,185,834 | +0.59(+0.23%) |
Nov 16, 2021 | 258.51 | 261.55 | 257.54 | 257.54 | 875,249 | -1.34(-0.52%) |
Nov 15, 2021 | 260.86 | 261.26 | 258.08 | 258.88 | 996,246 | -0.18(-0.07%) |
Nov 12, 2021 | 259.45 | 261.33 | 258.16 | 259.06 | 1,381,106 | -0.30(-0.12%) |
Nov 11, 2021 | 263.25 | 263.25 | 258.04 | 259.36 | 1,463,527 | -5.45(-2.06%) |
Nov 10, 2021 | 267.53 | 264.82 | 739,265 | -2.72(-1.02%) | ||
Nov 09, 2021 | 267.24 | 268.50 | 265.15 | 267.53 | 1,107,145 | -0.04(-0.01%) |
Nov 08, 2021 | 268.53 | 268.53 | 265.78 | 267.57 | 621,156 | +0.69(+0.26%) |
Nov 05, 2021 | 269.74 | 271.37 | 266.72 | 266.88 | 1,350,480 | -0.61(-0.23%) |
Nov 04, 2021 | 270.00 | 270.28 | 266.57 | 267.49 | 742,589 | -1.86(-0.69%) |
Nov 03, 2021 | 267.52 | 269.66 | 264.98 | 269.35 | 711,625 | +1.50(+0.56%) |
Nov 02, 2021 | 269.57 | 270.63 | 267.19 | 267.85 | 1,568,042 | -2.50(-0.92%) |