Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.28 | 198.59 | 198.46 | 387,494 | +9.10(+4.81%) | |
Jan 28, 2022 | 184.03 | 189.45 | 181.33 | 189.36 | 398,215 | +6.08(+3.32%) |
Jan 27, 2022 | 187.22 | 189.70 | 183.08 | 183.28 | 451,811 | -0.56(-0.30%) |
Jan 26, 2022 | 191.29 | 192.38 | 182.49 | 183.84 | 484,386 | -2.86(-1.53%) |
Jan 25, 2022 | 189.48 | 190.97 | 184.96 | 186.70 | 588,957 | -6.65(-3.44%) |
Jan 24, 2022 | 185.15 | 193.62 | 179.77 | 193.35 | 1,085,927 | +2.72(+1.43%) |
Jan 21, 2022 | 196.65 | 197.81 | 190.39 | 190.63 | 677,120 | -9.08(-4.55%) |
Jan 20, 2022 | 203.84 | 207.50 | 199.39 | 199.71 | 359,269 | -1.98(-0.98%) |
Jan 19, 2022 | 203.13 | 206.03 | 201.64 | 201.69 | 419,368 | -0.92(-0.45%) |
Jan 18, 2022 | 204.50 | 206.23 | 202.21 | 202.61 | 880,837 | -5.46(-2.62%) |
Jan 14, 2022 | 208.07 | 0 | -0.09(-0.04%) | |||
Jan 13, 2022 | 215.19 | 215.33 | 207.87 | 208.16 | 436,627 | -6.66(-3.10%) |
Jan 12, 2022 | 217.29 | 218.65 | 213.60 | 214.82 | 309,723 | -1.15(-0.53%) |
Jan 11, 2022 | 211.08 | 216.33 | 210.49 | 215.97 | 970,413 | +4.41(+2.08%) |
Jan 10, 2022 | 208.13 | 211.71 | 203.22 | 211.56 | 680,237 | +0.46(+0.22%) |
Jan 07, 2022 | 212.39 | 215.10 | 209.70 | 211.10 | 464,221 | -1.42(-0.67%) |
Jan 06, 2022 | 211.05 | 215.38 | 209.32 | 212.52 | 1,412,384 | +0.30(+0.14%) |
Jan 05, 2022 | 219.51 | 220.64 | 212.22 | 212.22 | 411,312 | -9.20(-4.15%) |
Jan 04, 2022 | 226.83 | 226.83 | 218.20 | 221.42 | 411,887 | -5.05(-2.23%) |
Jan 03, 2022 | 226.58 | 227.30 | 223.50 | 226.47 | 294,008 | +0.34(+0.15%) |
Dec 31, 2021 | 228.43 | 229.42 | 225.95 | 226.13 | 162,681 | -2.74(-1.20%) |
Dec 30, 2021 | 227.55 | 231.00 | 227.55 | 228.87 | 127,535 | +1.19(+0.52%) |
Dec 29, 2021 | 228.12 | 228.65 | 225.92 | 227.68 | 141,596 | -0.67(-0.29%) |
Dec 28, 2021 | 230.91 | 231.12 | 227.75 | 228.35 | 203,198 | -2.14(-0.93%) |
Dec 27, 2021 | 229.14 | 231.45 | 229.14 | 230.49 | 182,047 | +1.50(+0.66%) |
Dec 23, 2021 | 227.98 | 229.73 | 226.69 | 228.99 | 137,002 | +1.40(+0.62%) |
Dec 22, 2021 | 226.27 | 228.32 | 225.63 | 227.59 | 246,480 | +0.75(+0.33%) |
Dec 21, 2021 | 221.50 | 227.20 | 220.09 | 226.84 | 169,753 | +6.99(+3.18%) |
Dec 20, 2021 | 218.89 | 220.86 | 217.70 | 219.85 | 285,487 | -2.72(-1.22%) |
Dec 17, 2021 | 218.52 | 223.69 | 216.24 | 222.57 | 421,855 | +2.15(+0.98%) |
Dec 16, 2021 | 225.78 | 226.47 | 218.92 | 220.42 | 341,181 | -5.82(-2.57%) |
Dec 15, 2021 | 221.37 | 226.44 | 218.10 | 226.24 | 429,904 | +4.08(+1.84%) |
Dec 14, 2021 | 221.78 | 222.90 | 219.70 | 222.16 | 295,390 | -3.02(-1.34%) |
Dec 13, 2021 | 227.15 | 228.75 | 223.69 | 225.18 | 286,620 | -2.41(-1.06%) |
Dec 10, 2021 | 230.05 | 231.30 | 226.26 | 227.59 | 261,070 | -1.11(-0.49%) |
Dec 09, 2021 | 232.17 | 233.71 | 228.20 | 228.70 | 162,046 | -3.53(-1.52%) |
Dec 08, 2021 | 229.66 | 233.16 | 227.92 | 232.23 | 217,107 | +3.36(+1.47%) |
Dec 07, 2021 | 226.30 | 230.38 | 226.30 | 228.87 | 256,997 | +6.51(+2.93%) |
Dec 06, 2021 | 219.19 | 223.36 | 215.97 | 222.36 | 295,176 | +3.17(+1.45%) |
Dec 03, 2021 | 224.26 | 224.42 | 215.66 | 219.19 | 374,818 | -5.80(-2.58%) |
Dec 02, 2021 | 221.76 | 225.92 | 220.47 | 224.99 | 710,487 | +3.58(+1.62%) |
Dec 01, 2021 | 232.34 | 232.45 | 221.18 | 221.41 | 343,461 | -8.41(-3.66%) |
Nov 30, 2021 | 236.77 | 237.31 | 229.02 | 229.82 | 365,751 | -7.05(-2.98%) |
Nov 29, 2021 | 237.45 | 238.00 | 234.64 | 236.87 | 482,547 | +1.85(+0.79%) |
Nov 26, 2021 | 236.72 | 238.03 | 234.21 | 235.02 | 293,785 | -2.41(-1.02%) |
Nov 24, 2021 | 233.80 | 237.85 | 232.60 | 237.43 | 230,778 | +2.46(+1.05%) |
Nov 23, 2021 | 236.04 | 237.41 | 231.80 | 234.97 | 297,502 | -2.81(-1.18%) |
Nov 22, 2021 | 245.13 | 245.20 | 237.31 | 237.78 | 261,669 | -6.77(-2.77%) |
Nov 19, 2021 | 247.76 | 248.28 | 244.44 | 244.55 | 212,257 | -2.58(-1.04%) |
Nov 18, 2021 | 248.44 | 247.27 | 244.67 | 247.13 | 189,206 | -1.53(-0.62%) |
Nov 17, 2021 | 250.50 | 251.53 | 248.42 | 248.66 | 286,570 | -1.82(-0.73%) |
Nov 16, 2021 | 249.02 | 250.84 | 248.23 | 250.48 | 138,557 | +1.27(+0.51%) |
Nov 15, 2021 | 248.80 | 250.38 | 248.40 | 249.21 | 148,706 | +1.21(+0.49%) |
Nov 12, 2021 | 244.02 | 248.01 | 243.54 | 248.00 | 135,383 | +5.35(+2.20%) |
Nov 11, 2021 | 244.46 | 245.27 | 242.57 | 242.65 | 268,995 | -0.09(-0.04%) |
Nov 10, 2021 | 246.92 | 242.74 | 231,954 | -6.02(-2.42%) | ||
Nov 09, 2021 | 249.07 | 249.38 | 246.13 | 248.76 | 191,339 | -0.19(-0.08%) |
Nov 08, 2021 | 249.00 | 250.31 | 248.70 | 248.95 | 136,560 | +1.06(+0.43%) |
Nov 05, 2021 | 248.71 | 249.85 | 247.42 | 247.89 | 135,635 | +0.61(+0.25%) |
Nov 04, 2021 | 245.97 | 248.58 | 245.67 | 247.28 | 175,039 | +2.01(+0.82%) |
Nov 03, 2021 | 243.16 | 245.36 | 242.31 | 245.27 | 153,935 | +1.45(+0.59%) |
Nov 02, 2021 | 245.21 | 245.30 | 242.49 | 243.82 | 196,541 | -0.64(-0.26%) |