Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 240.76 | 243.11 | 241.80 | 2,073,947 | -0.33(-0.14%) | |
Jan 28, 2022 | 234.36 | 242.55 | 231.46 | 242.13 | 1,952,831 | +2.98(+1.25%) |
Jan 27, 2022 | 243.52 | 244.50 | 237.29 | 239.15 | 1,775,711 | -2.86(-1.18%) |
Jan 26, 2022 | 246.08 | 248.53 | 239.22 | 242.00 | 1,610,167 | -0.98(-0.40%) |
Jan 25, 2022 | 238.16 | 244.12 | 236.44 | 242.99 | 1,736,210 | -2.58(-1.05%) |
Jan 24, 2022 | 244.30 | 246.09 | 235.90 | 245.57 | 2,366,936 | -2.69(-1.08%) |
Jan 21, 2022 | 251.91 | 251.91 | 246.07 | 248.26 | 2,656,491 | -2.28(-0.91%) |
Jan 20, 2022 | 252.47 | 258.56 | 250.08 | 250.54 | 1,374,242 | -1.25(-0.50%) |
Jan 19, 2022 | 254.18 | 256.35 | 251.50 | 251.79 | 1,536,728 | -2.12(-0.84%) |
Jan 18, 2022 | 256.71 | 257.49 | 252.93 | 253.91 | 1,384,664 | -6.07(-2.34%) |
Jan 14, 2022 | 259.99 | 0 | -1.15(-0.44%) | |||
Jan 13, 2022 | 261.97 | 265.02 | 260.36 | 261.14 | 1,089,501 | -0.14(-0.05%) |
Jan 12, 2022 | 261.73 | 263.17 | 260.42 | 261.27 | 827,953 | -0.14(-0.05%) |
Jan 11, 2022 | 258.00 | 262.92 | 256.31 | 261.41 | 1,046,042 | +4.21(+1.64%) |
Jan 10, 2022 | 255.59 | 257.24 | 251.67 | 257.20 | 1,338,446 | +0.27(+0.11%) |
Jan 07, 2022 | 261.50 | 264.24 | 256.13 | 256.93 | 1,833,704 | -7.73(-2.92%) |
Jan 06, 2022 | 264.53 | 269.99 | 262.26 | 264.65 | 1,822,065 | -0.73(-0.28%) |
Jan 05, 2022 | 269.67 | 273.36 | 265.16 | 265.39 | 1,352,665 | -5.38(-1.99%) |
Jan 04, 2022 | 265.88 | 272.05 | 264.57 | 270.77 | 2,033,662 | +9.11(+3.48%) |
Jan 03, 2022 | 260.67 | 262.09 | 257.88 | 261.65 | 1,199,983 | +0.98(+0.37%) |
Dec 31, 2021 | 262.97 | 264.48 | 260.55 | 260.68 | 655,018 | -3.19(-1.21%) |
Dec 30, 2021 | 264.06 | 266.92 | 263.43 | 263.87 | 850,389 | +0.27(+0.10%) |
Dec 29, 2021 | 263.29 | 264.89 | 262.33 | 263.60 | 512,904 | +0.31(+0.12%) |
Dec 28, 2021 | 263.39 | 265.17 | 262.40 | 263.29 | 725,220 | +0.36(+0.14%) |
Dec 27, 2021 | 261.89 | 263.11 | 260.50 | 262.93 | 743,802 | +2.11(+0.81%) |
Dec 23, 2021 | 258.62 | 262.37 | 257.09 | 260.82 | 1,544,320 | +4.08(+1.59%) |
Dec 22, 2021 | 249.13 | 256.96 | 248.91 | 256.73 | 1,497,736 | +7.61(+3.06%) |
Dec 21, 2021 | 243.48 | 250.32 | 243.07 | 249.12 | 1,462,256 | +8.22(+3.41%) |
Dec 20, 2021 | 241.16 | 242.24 | 235.80 | 240.90 | 1,417,884 | -3.35(-1.37%) |
Dec 17, 2021 | 243.34 | 248.88 | 242.31 | 244.26 | 2,494,066 | -0.23(-0.10%) |
Dec 16, 2021 | 246.01 | 248.46 | 243.00 | 244.49 | 1,545,558 | -0.74(-0.30%) |
Dec 15, 2021 | 247.07 | 247.44 | 242.50 | 245.23 | 1,715,236 | -2.46(-0.99%) |
Dec 14, 2021 | 251.09 | 252.09 | 247.27 | 247.69 | 1,113,053 | -5.17(-2.05%) |
Dec 13, 2021 | 253.19 | 254.35 | 251.27 | 252.86 | 920,661 | -0.13(-0.05%) |
Dec 10, 2021 | 254.13 | 254.77 | 251.18 | 252.99 | 851,651 | -0.33(-0.13%) |
Dec 09, 2021 | 252.81 | 255.85 | 251.76 | 253.32 | 1,239,453 | -0.72(-0.28%) |
Dec 08, 2021 | 253.20 | 255.15 | 252.73 | 254.04 | 1,347,446 | +0.71(+0.28%) |
Dec 07, 2021 | 252.86 | 257.05 | 252.44 | 253.33 | 1,625,961 | +5.97(+2.41%) |
Dec 06, 2021 | 243.06 | 250.43 | 242.57 | 247.36 | 1,475,873 | +7.33(+3.05%) |
Dec 03, 2021 | 241.95 | 242.75 | 237.57 | 240.03 | 1,670,581 | -0.52(-0.21%) |
Dec 02, 2021 | 233.84 | 241.59 | 232.38 | 240.54 | 1,801,005 | +8.07(+3.47%) |
Dec 01, 2021 | 233.65 | 240.15 | 232.16 | 232.47 | 2,458,729 | +2.40(+1.04%) |
Nov 30, 2021 | 235.57 | 237.73 | 229.55 | 230.07 | 2,779,070 | -6.68(-2.82%) |
Nov 29, 2021 | 239.70 | 240.17 | 236.22 | 236.75 | 2,198,368 | +0.02(+0.01%) |
Nov 26, 2021 | 242.88 | 243.29 | 236.73 | 236.73 | 2,011,231 | -11.35(-4.57%) |
Nov 24, 2021 | 246.73 | 249.28 | 245.71 | 248.08 | 1,092,407 | +0.59(+0.24%) |
Nov 23, 2021 | 252.21 | 252.77 | 246.55 | 247.49 | 1,442,145 | -5.60(-2.21%) |
Nov 22, 2021 | 256.89 | 257.15 | 253.09 | 253.09 | 1,142,152 | -3.30(-1.29%) |
Nov 19, 2021 | 250.34 | 257.54 | 248.68 | 256.38 | 1,770,431 | +3.88(+1.54%) |
Nov 18, 2021 | 255.33 | 255.90 | 252.42 | 252.50 | 1,337,218 | -2.29(-0.90%) |
Nov 17, 2021 | 254.42 | 255.39 | 252.55 | 254.80 | 1,096,013 | -0.23(-0.09%) |
Nov 16, 2021 | 254.73 | 256.48 | 253.92 | 255.03 | 1,170,972 | +0.40(+0.16%) |
Nov 15, 2021 | 257.70 | 258.95 | 254.03 | 254.63 | 940,947 | -2.38(-0.93%) |
Nov 12, 2021 | 256.13 | 257.23 | 254.68 | 257.01 | 1,151,404 | +0.89(+0.35%) |
Nov 11, 2021 | 263.83 | 263.83 | 254.54 | 256.12 | 1,437,378 | -7.43(-2.82%) |
Nov 10, 2021 | 267.34 | 262.54 | 263.55 | 874,824 | -4.00(-1.49%) | |
Nov 09, 2021 | 267.35 | 268.46 | 265.96 | 267.55 | 904,709 | -0.37(-0.14%) |
Nov 08, 2021 | 270.15 | 270.29 | 266.90 | 267.91 | 765,014 | -0.59(-0.22%) |
Nov 05, 2021 | 263.49 | 270.70 | 262.93 | 268.51 | 1,371,395 | +5.93(+2.26%) |
Nov 04, 2021 | 265.03 | 265.62 | 261.08 | 262.58 | 969,620 | -1.75(-0.66%) |
Nov 03, 2021 | 265.19 | 266.33 | 260.70 | 264.33 | 950,190 | -0.77(-0.29%) |
Nov 02, 2021 | 262.51 | 265.87 | 260.63 | 265.10 | 1,365,731 | +4.13(+1.58%) |