Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 219.76 | 225.01 | 224.62 | 911,518 | +4.67(+2.12%) | |
Jan 28, 2022 | 217.09 | 220.03 | 212.56 | 219.95 | 1,065,722 | +3.90(+1.81%) |
Jan 27, 2022 | 222.40 | 224.66 | 215.12 | 216.05 | 1,557,282 | -4.32(-1.96%) |
Jan 26, 2022 | 228.01 | 228.38 | 218.88 | 220.37 | 2,190,455 | -6.28(-2.77%) |
Jan 25, 2022 | 229.12 | 231.27 | 222.81 | 226.65 | 1,041,832 | -5.30(-2.28%) |
Jan 24, 2022 | 227.47 | 232.30 | 222.75 | 231.95 | 1,288,048 | +2.25(+0.98%) |
Jan 21, 2022 | 232.25 | 235.01 | 229.34 | 229.70 | 781,216 | -1.61(-0.70%) |
Jan 20, 2022 | 237.06 | 238.57 | 230.71 | 231.31 | 644,369 | -5.23(-2.21%) |
Jan 19, 2022 | 237.87 | 240.17 | 236.30 | 236.54 | 924,476 | -1.20(-0.50%) |
Jan 18, 2022 | 240.84 | 241.00 | 237.28 | 237.74 | 1,130,289 | -5.46(-2.25%) |
Jan 14, 2022 | 243.20 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 248.42 | 250.24 | 242.78 | 242.98 | 1,013,857 | -5.76(-2.32%) |
Jan 12, 2022 | 248.58 | 250.29 | 247.28 | 248.74 | 600,559 | +0.78(+0.31%) |
Jan 11, 2022 | 247.69 | 248.69 | 243.81 | 247.97 | 538,279 | +0.02(+0.01%) |
Jan 10, 2022 | 243.88 | 248.02 | 242.11 | 247.95 | 592,505 | +3.37(+1.38%) |
Jan 07, 2022 | 249.65 | 250.80 | 244.43 | 244.58 | 605,144 | -4.98(-1.99%) |
Jan 06, 2022 | 250.65 | 253.10 | 248.37 | 249.56 | 647,781 | -1.38(-0.55%) |
Jan 05, 2022 | 255.23 | 256.85 | 250.77 | 250.93 | 538,969 | -5.51(-2.15%) |
Jan 04, 2022 | 258.57 | 259.15 | 254.75 | 256.44 | 607,861 | -2.55(-0.98%) |
Jan 03, 2022 | 262.74 | 262.81 | 256.84 | 258.99 | 697,155 | -4.13(-1.57%) |
Dec 31, 2021 | 262.42 | 264.51 | 261.95 | 263.12 | 313,354 | +0.59(+0.23%) |
Dec 30, 2021 | 264.54 | 265.01 | 262.42 | 262.53 | 333,826 | -1.59(-0.60%) |
Dec 29, 2021 | 263.24 | 264.87 | 261.12 | 264.12 | 817,736 | +2.83(+1.08%) |
Dec 28, 2021 | 259.94 | 261.54 | 259.06 | 261.30 | 514,949 | +0.86(+0.33%) |
Dec 27, 2021 | 255.55 | 260.56 | 254.29 | 260.43 | 487,860 | +5.83(+2.29%) |
Dec 23, 2021 | 256.42 | 257.94 | 253.11 | 254.60 | 584,332 | -1.64(-0.64%) |
Dec 22, 2021 | 253.62 | 256.80 | 251.60 | 256.24 | 487,496 | +2.89(+1.14%) |
Dec 21, 2021 | 249.81 | 253.53 | 248.12 | 253.35 | 815,570 | +5.53(+2.23%) |
Dec 20, 2021 | 248.18 | 249.92 | 244.21 | 247.82 | 730,868 | -3.12(-1.24%) |
Dec 17, 2021 | 251.05 | 253.44 | 248.12 | 250.94 | 1,154,216 | -2.56(-1.01%) |
Dec 16, 2021 | 255.02 | 258.44 | 252.11 | 253.50 | 833,466 | -0.84(-0.33%) |
Dec 15, 2021 | 252.01 | 254.60 | 249.81 | 254.34 | 652,616 | +3.00(+1.19%) |
Dec 14, 2021 | 253.04 | 254.54 | 249.31 | 251.34 | 638,064 | -2.88(-1.13%) |
Dec 13, 2021 | 255.84 | 256.48 | 252.69 | 254.22 | 493,171 | -1.57(-0.61%) |
Dec 10, 2021 | 251.25 | 256.32 | 250.80 | 255.79 | 745,668 | +5.54(+2.21%) |
Dec 09, 2021 | 245.34 | 251.98 | 245.34 | 250.25 | 815,734 | +5.30(+2.16%) |
Dec 08, 2021 | 246.69 | 247.18 | 244.00 | 244.95 | 607,403 | -1.24(-0.50%) |
Dec 07, 2021 | 244.83 | 247.23 | 244.23 | 246.18 | 658,239 | +4.21(+1.74%) |
Dec 06, 2021 | 241.90 | 246.43 | 240.73 | 241.97 | 1,101,494 | +2.52(+1.05%) |
Dec 03, 2021 | 244.39 | 247.18 | 237.20 | 239.45 | 803,153 | -4.37(-1.79%) |
Dec 02, 2021 | 237.58 | 245.88 | 237.58 | 243.82 | 909,910 | +6.34(+2.67%) |
Dec 01, 2021 | 247.73 | 249.28 | 237.10 | 237.47 | 1,103,941 | -6.98(-2.86%) |
Nov 30, 2021 | 249.32 | 250.01 | 243.95 | 244.45 | 1,809,618 | -6.10(-2.44%) |
Nov 29, 2021 | 247.78 | 253.38 | 245.46 | 250.56 | 910,628 | +5.72(+2.33%) |
Nov 26, 2021 | 249.08 | 251.97 | 244.13 | 244.84 | 568,775 | -7.44(-2.95%) |
Nov 24, 2021 | 247.34 | 252.82 | 247.34 | 252.28 | 1,032,389 | +4.03(+1.63%) |
Nov 23, 2021 | 247.16 | 250.28 | 244.97 | 248.25 | 599,391 | +1.44(+0.58%) |
Nov 22, 2021 | 245.06 | 249.54 | 244.82 | 246.81 | 817,899 | +2.42(+0.99%) |
Nov 19, 2021 | 249.40 | 249.86 | 244.02 | 244.39 | 661,896 | -4.00(-1.61%) |
Nov 18, 2021 | 243.73 | 248.42 | 242.32 | 248.38 | 810,273 | +5.03(+2.07%) |
Nov 17, 2021 | 246.21 | 246.21 | 242.10 | 243.35 | 578,815 | -1.94(-0.79%) |
Nov 16, 2021 | 242.79 | 245.89 | 242.62 | 245.29 | 509,344 | +2.70(+1.11%) |
Nov 15, 2021 | 242.49 | 244.05 | 241.90 | 242.59 | 492,197 | -0.18(-0.08%) |
Nov 12, 2021 | 240.05 | 243.85 | 239.62 | 242.77 | 882,435 | +3.48(+1.45%) |
Nov 11, 2021 | 240.48 | 241.32 | 238.52 | 239.30 | 442,609 | +0.76(+0.32%) |
Nov 10, 2021 | 239.89 | 238.53 | 476,266 | -2.30(-0.95%) | ||
Nov 09, 2021 | 241.86 | 244.46 | 239.97 | 240.83 | 775,342 | +0.15(+0.06%) |
Nov 08, 2021 | 240.87 | 241.57 | 234.95 | 240.69 | 680,706 | +1.78(+0.74%) |
Nov 05, 2021 | 243.52 | 244.29 | 236.01 | 238.91 | 965,554 | -3.83(-1.58%) |
Nov 04, 2021 | 243.76 | 245.92 | 241.45 | 242.75 | 616,402 | -1.22(-0.50%) |
Nov 03, 2021 | 242.95 | 244.31 | 240.25 | 243.96 | 523,828 | +1.12(+0.46%) |
Nov 02, 2021 | 237.53 | 243.39 | 237.53 | 242.84 | 953,425 | +6.26(+2.64%) |