Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 240.28 | 241.09 | 237.93 | 239.95 | 1,731,964 | -1.50(-0.62%) |
Jan 28, 2022 | 238.43 | 241.55 | 235.12 | 241.45 | 1,565,453 | +4.29(+1.81%) |
Jan 27, 2022 | 240.17 | 244.58 | 236.70 | 237.17 | 1,917,946 | -2.55(-1.06%) |
Jan 26, 2022 | 242.87 | 245.34 | 239.15 | 239.72 | 2,086,698 | -3.97(-1.63%) |
Jan 25, 2022 | 244.28 | 245.23 | 239.22 | 243.69 | 1,562,006 | -1.76(-0.72%) |
Jan 24, 2022 | 248.05 | 249.11 | 239.92 | 245.45 | 1,939,801 | -4.41(-1.77%) |
Jan 21, 2022 | 251.31 | 251.76 | 248.19 | 249.86 | 1,795,038 | +0.62(+0.25%) |
Jan 20, 2022 | 250.01 | 253.56 | 249.12 | 249.23 | 1,702,673 | +0.09(+0.04%) |
Jan 19, 2022 | 246.40 | 250.17 | 245.51 | 249.14 | 1,768,299 | +3.26(+1.32%) |
Jan 18, 2022 | 247.06 | 247.72 | 243.63 | 245.88 | 1,580,344 | -2.08(-0.84%) |
Jan 14, 2022 | 247.96 | 0 | -1.01(-0.41%) | |||
Jan 13, 2022 | 246.53 | 249.12 | 244.81 | 248.97 | 1,569,464 | +1.68(+0.68%) |
Jan 12, 2022 | 246.43 | 249.73 | 245.04 | 247.29 | 1,503,757 | +0.16(+0.06%) |
Jan 11, 2022 | 244.82 | 247.68 | 242.73 | 247.13 | 1,582,501 | +2.43(+0.99%) |
Jan 10, 2022 | 239.08 | 245.37 | 238.38 | 244.70 | 1,777,995 | +4.74(+1.97%) |
Jan 07, 2022 | 236.30 | 241.63 | 235.67 | 239.96 | 1,465,976 | +4.17(+1.77%) |
Jan 06, 2022 | 237.63 | 239.02 | 235.71 | 235.79 | 813,338 | -3.04(-1.27%) |
Jan 05, 2022 | 237.69 | 241.12 | 237.46 | 238.83 | 979,769 | +1.10(+0.46%) |
Jan 04, 2022 | 238.42 | 239.03 | 235.30 | 237.72 | 962,709 | -1.35(-0.56%) |
Jan 03, 2022 | 236.26 | 239.41 | 233.13 | 239.07 | 1,056,392 | +1.63(+0.69%) |
Dec 31, 2021 | 239.12 | 240.56 | 237.30 | 237.44 | 703,819 | -1.68(-0.70%) |
Dec 30, 2021 | 239.54 | 240.81 | 238.43 | 239.12 | 533,117 | +0.44(+0.19%) |
Dec 29, 2021 | 236.80 | 239.36 | 235.68 | 238.68 | 887,029 | +2.44(+1.03%) |
Dec 28, 2021 | 237.09 | 237.32 | 234.85 | 236.24 | 595,012 | -1.05(-0.44%) |
Dec 27, 2021 | 236.04 | 237.38 | 234.46 | 237.29 | 642,788 | +2.28(+0.97%) |
Dec 23, 2021 | 234.15 | 235.66 | 232.38 | 235.01 | 1,021,943 | +1.01(+0.43%) |
Dec 22, 2021 | 238.01 | 238.19 | 232.27 | 234.00 | 1,280,619 | -3.77(-1.58%) |
Dec 21, 2021 | 239.69 | 241.19 | 236.16 | 237.77 | 1,192,127 | -0.55(-0.23%) |
Dec 20, 2021 | 241.97 | 241.97 | 237.85 | 238.32 | 1,766,697 | -4.24(-1.75%) |
Dec 17, 2021 | 242.63 | 244.92 | 240.96 | 242.56 | 2,686,865 | -0.29(-0.12%) |
Dec 16, 2021 | 235.06 | 243.09 | 233.79 | 242.85 | 1,902,934 | +7.35(+3.12%) |
Dec 15, 2021 | 235.50 | 236.72 | 233.12 | 235.50 | 1,436,380 | +1.40(+0.60%) |
Dec 14, 2021 | 237.99 | 238.23 | 233.86 | 234.10 | 1,267,736 | -4.60(-1.93%) |
Dec 13, 2021 | 231.78 | 239.82 | 231.50 | 238.70 | 1,616,861 | +7.40(+3.20%) |
Dec 10, 2021 | 231.96 | 233.06 | 230.26 | 231.29 | 1,007,856 | -0.13(-0.06%) |
Dec 09, 2021 | 232.37 | 233.36 | 231.00 | 231.43 | 1,255,206 | -0.44(-0.19%) |
Dec 08, 2021 | 228.25 | 233.22 | 225.88 | 231.87 | 1,560,707 | -3.68(-1.56%) |
Dec 07, 2021 | 232.58 | 237.73 | 232.45 | 235.55 | 1,853,171 | +3.97(+1.71%) |
Dec 06, 2021 | 230.80 | 234.53 | 230.31 | 231.58 | 1,537,188 | +1.90(+0.83%) |
Dec 03, 2021 | 229.30 | 229.80 | 226.33 | 229.68 | 1,356,156 | +2.05(+0.90%) |
Dec 02, 2021 | 227.47 | 231.47 | 226.69 | 227.63 | 1,868,493 | +0.25(+0.11%) |
Dec 01, 2021 | 223.60 | 229.12 | 222.62 | 227.37 | 2,513,692 | +4.26(+1.91%) |
Nov 30, 2021 | 230.44 | 230.44 | 222.04 | 223.11 | 4,519,890 | -6.09(-2.66%) |
Nov 29, 2021 | 230.65 | 232.27 | 228.86 | 229.20 | 1,350,531 | -1.39(-0.60%) |
Nov 26, 2021 | 230.53 | 234.06 | 229.87 | 230.59 | 1,304,252 | +0.59(+0.26%) |
Nov 24, 2021 | 231.70 | 232.71 | 229.97 | 230.00 | 968,942 | -1.99(-0.86%) |
Nov 23, 2021 | 230.28 | 232.52 | 229.56 | 231.99 | 1,334,685 | +1.21(+0.53%) |
Nov 22, 2021 | 232.74 | 232.94 | 229.76 | 230.78 | 1,347,567 | -3.12(-1.34%) |
Nov 19, 2021 | 236.12 | 237.48 | 233.86 | 233.90 | 1,386,377 | -0.71(-0.30%) |
Nov 18, 2021 | 235.81 | 236.67 | 234.41 | 234.61 | 1,712,420 | -0.47(-0.20%) |
Nov 17, 2021 | 230.55 | 235.31 | 229.56 | 235.08 | 2,013,197 | +5.41(+2.36%) |
Nov 16, 2021 | 229.77 | 231.34 | 228.79 | 229.67 | 1,326,718 | +0.41(+0.18%) |
Nov 15, 2021 | 230.22 | 230.50 | 228.48 | 229.26 | 1,445,178 | -0.30(-0.13%) |
Nov 12, 2021 | 230.68 | 231.25 | 228.41 | 229.56 | 1,606,642 | -0.94(-0.41%) |
Nov 11, 2021 | 231.10 | 232.13 | 227.60 | 230.50 | 1,361,597 | -0.83(-0.36%) |
Nov 10, 2021 | 229.56 | 231.33 | 1,128,634 | +2.09(+0.91%) | ||
Nov 09, 2021 | 229.83 | 230.90 | 228.44 | 229.24 | 1,634,548 | -1.51(-0.66%) |
Nov 08, 2021 | 228.13 | 231.08 | 227.06 | 230.76 | 1,086,198 | +1.47(+0.64%) |
Nov 05, 2021 | 226.66 | 230.82 | 225.25 | 229.29 | 2,115,625 | -0.35(-0.15%) |
Nov 04, 2021 | 235.21 | 237.36 | 228.05 | 229.64 | 2,206,291 | -2.78(-1.19%) |
Nov 03, 2021 | 228.21 | 232.72 | 227.96 | 232.41 | 1,723,341 | +3.89(+1.70%) |
Nov 02, 2021 | 228.66 | 229.09 | 226.95 | 228.53 | 1,875,552 | -0.14(-0.06%) |