Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 206.58 | 209.33 | 158,873 | +1.28(+0.62%) | ||
Jan 28, 2022 | 204.81 | 208.05 | 200.51 | 208.05 | 151,525 | +2.46(+1.20%) |
Jan 27, 2022 | 209.12 | 211.72 | 204.45 | 205.59 | 150,556 | -3.62(-1.73%) |
Jan 26, 2022 | 214.80 | 216.79 | 208.20 | 209.21 | 219,994 | -4.53(-2.12%) |
Jan 25, 2022 | 214.69 | 217.57 | 210.14 | 213.74 | 173,908 | -3.78(-1.74%) |
Jan 24, 2022 | 208.99 | 218.44 | 208.53 | 217.52 | 274,390 | +7.58(+3.61%) |
Jan 21, 2022 | 214.86 | 219.12 | 209.76 | 209.94 | 272,499 | -6.66(-3.07%) |
Jan 20, 2022 | 226.50 | 229.41 | 215.99 | 216.60 | 295,029 | -9.53(-4.21%) |
Jan 19, 2022 | 225.41 | 228.89 | 225.20 | 226.13 | 163,444 | +0.57(+0.25%) |
Jan 18, 2022 | 227.98 | 235.09 | 225.28 | 225.56 | 232,232 | -5.03(-2.18%) |
Jan 14, 2022 | 230.59 | 0 | +2.49(+1.09%) | |||
Jan 13, 2022 | 227.33 | 230.79 | 226.78 | 228.10 | 144,395 | +1.54(+0.68%) |
Jan 12, 2022 | 228.21 | 229.20 | 223.96 | 226.56 | 152,495 | -1.65(-0.72%) |
Jan 11, 2022 | 224.72 | 228.23 | 220.11 | 228.21 | 169,204 | +3.21(+1.43%) |
Jan 10, 2022 | 228.17 | 228.76 | 223.77 | 225.00 | 273,053 | -7.01(-3.02%) |
Jan 07, 2022 | 234.36 | 237.44 | 229.87 | 232.01 | 177,685 | -3.59(-1.52%) |
Jan 06, 2022 | 246.10 | 249.08 | 234.47 | 235.60 | 158,454 | -4.87(-2.03%) |
Jan 05, 2022 | 244.85 | 246.16 | 237.96 | 240.47 | 200,028 | -5.49(-2.23%) |
Jan 04, 2022 | 243.82 | 247.39 | 240.49 | 245.96 | 211,325 | +1.26(+0.51%) |
Jan 03, 2022 | 243.67 | 245.50 | 239.28 | 244.70 | 117,125 | +0.23(+0.09%) |
Dec 31, 2021 | 242.84 | 242.84 | 240.92 | 244.47 | 102,561 | +1.55(+0.64%) |
Dec 30, 2021 | 245.29 | 246.03 | 242.05 | 242.92 | 81,791 | -1.68(-0.69%) |
Dec 29, 2021 | 246.05 | 246.15 | 243.38 | 244.60 | 83,375 | -0.71(-0.29%) |
Dec 28, 2021 | 246.97 | 248.68 | 244.63 | 245.31 | 76,288 | -1.58(-0.64%) |
Dec 27, 2021 | 245.23 | 247.80 | 243.24 | 246.89 | 71,061 | +1.54(+0.63%) |
Dec 23, 2021 | 245.66 | 246.50 | 242.87 | 245.35 | 61,027 | +1.27(+0.52%) |
Dec 22, 2021 | 241.98 | 245.03 | 239.99 | 244.08 | 106,250 | +3.04(+1.26%) |
Dec 21, 2021 | 244.13 | 244.13 | 239.31 | 241.04 | 118,097 | -1.27(-0.52%) |
Dec 20, 2021 | 239.47 | 243.01 | 236.01 | 242.31 | 127,324 | -0.54(-0.22%) |
Dec 17, 2021 | 244.20 | 246.66 | 240.73 | 242.85 | 305,789 | -0.89(-0.37%) |
Dec 16, 2021 | 248.28 | 248.56 | 241.58 | 243.74 | 117,069 | -3.21(-1.30%) |
Dec 15, 2021 | 244.36 | 247.47 | 240.71 | 246.95 | 187,174 | +3.28(+1.35%) |
Dec 14, 2021 | 240.70 | 245.19 | 236.71 | 243.67 | 446,172 | +2.52(+1.04%) |
Dec 13, 2021 | 244.57 | 246.93 | 240.21 | 241.15 | 129,283 | -3.93(-1.60%) |
Dec 10, 2021 | 246.26 | 248.31 | 243.92 | 245.08 | 113,741 | -0.89(-0.36%) |
Dec 09, 2021 | 252.76 | 252.76 | 245.01 | 245.97 | 160,154 | -8.48(-3.33%) |
Dec 08, 2021 | 252.82 | 254.63 | 251.32 | 254.45 | 83,860 | +2.45(+0.97%) |
Dec 07, 2021 | 254.88 | 256.26 | 251.34 | 252.00 | 89,809 | +0.36(+0.14%) |
Dec 06, 2021 | 242.54 | 252.29 | 241.99 | 251.64 | 204,146 | +11.63(+4.84%) |
Dec 03, 2021 | 241.42 | 242.16 | 237.82 | 240.01 | 88,115 | -0.35(-0.14%) |
Dec 02, 2021 | 237.44 | 242.25 | 237.44 | 240.36 | 113,668 | +3.55(+1.50%) |
Dec 01, 2021 | 244.30 | 246.97 | 236.80 | 236.81 | 159,389 | -3.69(-1.53%) |
Nov 30, 2021 | 246.55 | 246.55 | 237.54 | 240.50 | 277,418 | -5.62(-2.28%) |
Nov 29, 2021 | 246.63 | 248.42 | 243.05 | 246.12 | 165,988 | +1.63(+0.67%) |
Nov 26, 2021 | 242.99 | 248.84 | 240.11 | 244.49 | 118,158 | -4.01(-1.61%) |
Nov 24, 2021 | 250.38 | 250.38 | 247.67 | 248.50 | 83,664 | -3.42(-1.36%) |
Nov 23, 2021 | 249.59 | 252.45 | 247.50 | 251.92 | 102,558 | +1.83(+0.73%) |
Nov 22, 2021 | 249.06 | 251.72 | 247.31 | 250.09 | 73,542 | +1.62(+0.65%) |
Nov 19, 2021 | 246.30 | 250.33 | 246.13 | 248.47 | 109,525 | +2.37(+0.96%) |
Nov 18, 2021 | 246.13 | 246.07 | 244.70 | 246.10 | 90,028 | -0.17(-0.07%) |
Nov 17, 2021 | 247.38 | 247.71 | 244.24 | 246.27 | 74,420 | -1.29(-0.52%) |
Nov 16, 2021 | 246.19 | 247.89 | 244.74 | 247.56 | 64,373 | +1.85(+0.75%) |
Nov 15, 2021 | 249.57 | 249.57 | 244.35 | 245.71 | 73,766 | -2.11(-0.85%) |
Nov 12, 2021 | 243.03 | 249.75 | 242.85 | 247.82 | 178,698 | +7.18(+2.98%) |
Nov 11, 2021 | 237.56 | 243.09 | 234.26 | 240.64 | 124,298 | +3.83(+1.62%) |
Nov 10, 2021 | 236.77 | 236.81 | 187,055 | -0.76(-0.32%) | ||
Nov 09, 2021 | 238.79 | 241.11 | 236.29 | 237.57 | 153,668 | -0.75(-0.31%) |
Nov 08, 2021 | 235.57 | 238.37 | 232.86 | 238.32 | 119,380 | +2.71(+1.15%) |
Nov 05, 2021 | 236.38 | 238.79 | 234.69 | 235.61 | 175,790 | +1.84(+0.79%) |
Nov 04, 2021 | 230.46 | 234.02 | 229.77 | 233.77 | 129,686 | +3.73(+1.62%) |
Nov 03, 2021 | 227.54 | 231.58 | 226.10 | 230.04 | 157,489 | +3.34(+1.47%) |
Nov 02, 2021 | 224.49 | 227.88 | 222.25 | 226.70 | 135,987 | +2.21(+0.98%) |