Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 223.45 | 225.75 | 1,135,435 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.50 | 224.91 | 216.75 | 224.69 | 1,087,358 | +3.62(+1.64%) |
Jan 27, 2022 | 222.52 | 224.81 | 219.87 | 221.07 | 948,620 | -0.89(-0.40%) |
Jan 26, 2022 | 221.71 | 226.27 | 220.42 | 221.96 | 937,392 | -1.04(-0.47%) |
Jan 25, 2022 | 223.75 | 226.33 | 220.74 | 223.00 | 1,110,903 | -3.41(-1.51%) |
Jan 24, 2022 | 226.55 | 227.22 | 219.81 | 226.41 | 1,266,824 | +0.48(+0.21%) |
Jan 21, 2022 | 226.94 | 228.99 | 225.35 | 225.93 | 2,391,226 | +0.58(+0.26%) |
Jan 20, 2022 | 228.07 | 231.73 | 224.99 | 225.35 | 853,872 | -0.96(-0.42%) |
Jan 19, 2022 | 226.56 | 229.41 | 225.53 | 226.30 | 1,178,912 | +0.20(+0.09%) |
Jan 18, 2022 | 226.93 | 228.80 | 224.97 | 226.10 | 1,034,531 | -3.58(-1.56%) |
Jan 14, 2022 | 229.68 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.59 | 234.77 | 229.09 | 231.12 | 1,055,738 | -4.14(-1.76%) |
Jan 12, 2022 | 239.25 | 239.25 | 231.20 | 235.26 | 1,368,296 | -7.61(-3.13%) |
Jan 11, 2022 | 241.56 | 243.40 | 238.22 | 242.88 | 831,133 | +0.27(+0.11%) |
Jan 10, 2022 | 236.85 | 243.19 | 236.81 | 242.61 | 849,282 | +5.28(+2.23%) |
Jan 07, 2022 | 240.06 | 242.66 | 236.42 | 237.33 | 772,688 | -2.73(-1.14%) |
Jan 06, 2022 | 238.77 | 244.53 | 236.38 | 240.06 | 1,030,850 | +1.65(+0.69%) |
Jan 05, 2022 | 241.57 | 244.05 | 238.30 | 238.41 | 965,108 | -3.03(-1.25%) |
Jan 04, 2022 | 247.50 | 247.96 | 238.94 | 241.44 | 1,534,648 | -6.63(-2.67%) |
Jan 03, 2022 | 260.48 | 260.48 | 246.66 | 248.07 | 1,167,545 | -13.34(-5.10%) |
Dec 31, 2021 | 260.60 | 263.87 | 260.52 | 261.40 | 574,093 | +0.72(+0.28%) |
Dec 30, 2021 | 258.48 | 262.07 | 258.46 | 260.68 | 642,271 | +3.88(+1.51%) |
Dec 29, 2021 | 257.28 | 258.60 | 254.24 | 256.79 | 1,224,021 | +1.39(+0.54%) |
Dec 28, 2021 | 255.74 | 257.79 | 255.23 | 255.40 | 516,066 | +0.16(+0.06%) |
Dec 27, 2021 | 253.83 | 256.02 | 252.26 | 255.25 | 1,286,032 | +4.08(+1.62%) |
Dec 23, 2021 | 254.76 | 255.11 | 248.33 | 251.17 | 1,444,518 | -1.92(-0.76%) |
Dec 22, 2021 | 252.73 | 256.50 | 251.94 | 253.09 | 789,127 | +1.36(+0.54%) |
Dec 21, 2021 | 257.93 | 258.96 | 249.27 | 251.74 | 952,170 | -5.67(-2.20%) |
Dec 20, 2021 | 257.07 | 259.36 | 252.48 | 257.41 | 1,037,180 | +1.24(+0.48%) |
Dec 17, 2021 | 256.67 | 259.52 | 255.79 | 256.17 | 1,635,187 | -1.84(-0.71%) |
Dec 16, 2021 | 254.92 | 260.43 | 254.87 | 258.01 | 1,249,123 | +2.47(+0.97%) |
Dec 15, 2021 | 246.65 | 256.60 | 245.27 | 255.54 | 1,287,091 | +10.40(+4.24%) |
Dec 14, 2021 | 243.83 | 245.98 | 242.05 | 245.14 | 1,229,946 | +1.85(+0.76%) |
Dec 13, 2021 | 239.92 | 247.78 | 239.89 | 243.29 | 1,370,455 | +3.37(+1.40%) |
Dec 10, 2021 | 236.77 | 243.43 | 234.74 | 239.92 | 1,756,692 | +5.34(+2.28%) |
Dec 09, 2021 | 237.78 | 242.03 | 234.24 | 234.58 | 2,953,432 | -12.36(-5.01%) |
Dec 08, 2021 | 246.87 | 247.72 | 241.66 | 246.94 | 516,943 | +0.60(+0.24%) |
Dec 07, 2021 | 243.52 | 246.92 | 242.38 | 246.34 | 548,486 | +5.70(+2.37%) |
Dec 06, 2021 | 242.55 | 244.14 | 238.88 | 240.65 | 513,489 | -0.88(-0.36%) |
Dec 03, 2021 | 242.95 | 245.45 | 239.40 | 241.53 | 602,436 | -0.79(-0.33%) |
Dec 02, 2021 | 238.09 | 244.81 | 238.09 | 242.32 | 757,592 | +4.84(+2.04%) |
Dec 01, 2021 | 237.47 | 242.59 | 236.42 | 237.48 | 546,145 | +0.10(+0.04%) |
Nov 30, 2021 | 241.45 | 242.63 | 236.66 | 237.38 | 1,277,714 | -5.48(-2.26%) |
Nov 29, 2021 | 240.68 | 245.41 | 239.26 | 242.86 | 594,023 | +2.18(+0.91%) |
Nov 26, 2021 | 238.22 | 246.25 | 236.27 | 240.68 | 747,753 | +4.63(+1.96%) |
Nov 24, 2021 | 236.90 | 238.32 | 234.45 | 236.04 | 326,351 | -1.81(-0.76%) |
Nov 23, 2021 | 235.19 | 238.37 | 233.24 | 237.86 | 396,628 | +1.79(+0.76%) |
Nov 22, 2021 | 234.76 | 238.68 | 234.34 | 236.07 | 590,461 | +0.37(+0.16%) |
Nov 19, 2021 | 240.66 | 240.66 | 234.55 | 235.70 | 748,689 | -3.47(-1.45%) |
Nov 18, 2021 | 239.31 | 239.68 | 238.97 | 239.17 | 479,331 | -1.86(-0.77%) |
Nov 17, 2021 | 240.67 | 243.82 | 239.33 | 241.04 | 434,423 | +1.13(+0.47%) |
Nov 16, 2021 | 238.12 | 242.61 | 237.80 | 239.91 | 532,921 | +2.55(+1.07%) |
Nov 15, 2021 | 244.53 | 244.72 | 236.58 | 237.36 | 823,428 | -9.92(-4.01%) |
Nov 12, 2021 | 246.26 | 248.87 | 241.68 | 247.28 | 1,578,138 | +8.61(+3.61%) |
Nov 11, 2021 | 236.09 | 239.51 | 233.73 | 238.67 | 549,309 | +2.53(+1.07%) |
Nov 10, 2021 | 230.13 | 236.91 | 236.14 | 824,931 | +6.06(+2.64%) | |
Nov 09, 2021 | 232.91 | 233.87 | 227.25 | 230.07 | 1,224,241 | -3.38(-1.45%) |
Nov 08, 2021 | 230.33 | 233.72 | 228.78 | 233.45 | 476,659 | +4.80(+2.10%) |
Nov 05, 2021 | 232.94 | 234.75 | 227.96 | 228.65 | 1,045,735 | -7.82(-3.31%) |
Nov 04, 2021 | 239.01 | 239.75 | 235.87 | 236.47 | 519,768 | -2.70(-1.13%) |
Nov 03, 2021 | 237.63 | 239.17 | 234.59 | 239.17 | 652,476 | +1.04(+0.44%) |
Nov 02, 2021 | 240.46 | 241.06 | 237.46 | 238.13 | 737,651 | -2.11(-0.88%) |