Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 210.54 | 214.84 | 69,683 | +3.96(+1.88%) | ||
Jan 28, 2022 | 212.49 | 213.37 | 205.28 | 210.88 | 73,458 | -2.55(-1.20%) |
Jan 27, 2022 | 211.94 | 216.38 | 210.07 | 213.43 | 76,443 | +1.99(+0.94%) |
Jan 26, 2022 | 223.24 | 223.24 | 210.68 | 211.44 | 154,655 | -9.77(-4.42%) |
Jan 25, 2022 | 226.72 | 227.15 | 220.41 | 221.22 | 76,409 | -5.56(-2.45%) |
Jan 24, 2022 | 217.96 | 227.61 | 216.56 | 226.77 | 96,331 | +6.26(+2.84%) |
Jan 21, 2022 | 218.81 | 228.83 | 216.03 | 220.51 | 102,088 | -0.48(-0.22%) |
Jan 20, 2022 | 227.33 | 227.33 | 219.66 | 220.99 | 103,807 | -6.09(-2.68%) |
Jan 19, 2022 | 223.97 | 229.91 | 221.78 | 227.08 | 127,385 | +3.11(+1.39%) |
Jan 18, 2022 | 244.44 | 244.69 | 222.98 | 223.97 | 178,501 | -22.29(-9.05%) |
Jan 14, 2022 | 246.26 | 0 | +11.08(+4.71%) | |||
Jan 13, 2022 | 240.01 | 241.17 | 233.84 | 235.18 | 68,812 | -3.70(-1.55%) |
Jan 12, 2022 | 239.19 | 241.24 | 235.18 | 238.88 | 93,085 | +1.05(+0.44%) |
Jan 11, 2022 | 242.12 | 244.53 | 237.09 | 237.83 | 126,102 | -6.02(-2.47%) |
Jan 10, 2022 | 229.36 | 244.51 | 228.03 | 243.86 | 166,570 | +11.64(+5.01%) |
Jan 07, 2022 | 231.26 | 242.29 | 227.80 | 232.22 | 234,034 | +6.73(+2.98%) |
Jan 06, 2022 | 223.43 | 230.17 | 221.64 | 225.49 | 143,116 | +1.26(+0.56%) |
Jan 05, 2022 | 230.84 | 232.30 | 224.04 | 224.23 | 66,352 | -7.84(-3.38%) |
Jan 04, 2022 | 234.03 | 237.03 | 231.21 | 232.07 | 68,005 | -2.64(-1.12%) |
Jan 03, 2022 | 235.29 | 238.35 | 232.35 | 234.71 | 70,745 | -1.02(-0.43%) |
Dec 31, 2021 | 235.95 | 236.83 | 234.56 | 235.73 | 55,667 | +0.12(+0.05%) |
Dec 30, 2021 | 235.85 | 238.16 | 234.38 | 235.62 | 47,005 | -0.68(-0.29%) |
Dec 29, 2021 | 236.56 | 238.09 | 235.16 | 236.29 | 78,558 | +0.98(+0.42%) |
Dec 28, 2021 | 234.94 | 239.03 | 234.94 | 235.31 | 58,661 | +0.95(+0.41%) |
Dec 27, 2021 | 236.92 | 237.58 | 232.16 | 234.36 | 71,385 | -1.76(-0.75%) |
Dec 23, 2021 | 243.58 | 245.92 | 235.59 | 236.12 | 97,690 | -7.46(-3.06%) |
Dec 22, 2021 | 242.25 | 244.48 | 237.87 | 243.58 | 83,665 | -0.26(-0.11%) |
Dec 21, 2021 | 235.12 | 244.64 | 235.12 | 243.84 | 143,391 | +9.17(+3.91%) |
Dec 20, 2021 | 226.46 | 234.73 | 225.49 | 234.66 | 95,109 | +6.47(+2.83%) |
Dec 17, 2021 | 226.61 | 229.22 | 223.49 | 228.20 | 367,802 | +3.16(+1.40%) |
Dec 16, 2021 | 230.95 | 232.22 | 224.39 | 225.04 | 89,689 | -4.86(-2.11%) |
Dec 15, 2021 | 231.07 | 234.36 | 228.78 | 229.89 | 91,092 | -2.19(-0.94%) |
Dec 14, 2021 | 226.53 | 233.76 | 226.53 | 232.08 | 74,063 | +4.00(+1.75%) |
Dec 13, 2021 | 225.09 | 229.77 | 225.09 | 228.08 | 51,643 | +1.64(+0.72%) |
Dec 10, 2021 | 227.86 | 228.36 | 226.19 | 226.44 | 37,374 | -0.07(-0.03%) |
Dec 09, 2021 | 229.04 | 232.19 | 225.78 | 226.51 | 54,458 | -4.49(-1.94%) |
Dec 08, 2021 | 227.64 | 231.34 | 227.21 | 231.00 | 62,999 | +4.08(+1.80%) |
Dec 07, 2021 | 228.63 | 231.90 | 226.38 | 226.93 | 70,444 | -1.62(-0.71%) |
Dec 06, 2021 | 217.43 | 229.21 | 217.43 | 228.54 | 102,576 | +12.17(+5.62%) |
Dec 03, 2021 | 217.74 | 219.77 | 214.57 | 216.38 | 69,629 | -1.50(-0.69%) |
Dec 02, 2021 | 215.32 | 220.39 | 215.32 | 217.88 | 57,577 | +2.57(+1.19%) |
Dec 01, 2021 | 216.69 | 220.62 | 215.31 | 215.31 | 61,109 | -0.88(-0.41%) |
Nov 30, 2021 | 222.05 | 224.14 | 214.91 | 216.18 | 71,693 | -7.80(-3.48%) |
Nov 29, 2021 | 228.21 | 230.41 | 223.92 | 223.98 | 78,682 | -4.23(-1.85%) |
Nov 26, 2021 | 224.69 | 231.21 | 224.40 | 228.21 | 88,699 | +2.46(+1.09%) |
Nov 24, 2021 | 225.07 | 227.24 | 223.30 | 225.75 | 103,624 | -0.14(-0.06%) |
Nov 23, 2021 | 223.82 | 229.09 | 223.30 | 225.89 | 91,623 | +1.14(+0.51%) |
Nov 22, 2021 | 221.69 | 225.94 | 221.69 | 224.75 | 74,396 | +2.82(+1.27%) |
Nov 19, 2021 | 218.67 | 223.07 | 218.67 | 221.93 | 78,605 | +3.53(+1.61%) |
Nov 18, 2021 | 219.89 | 219.91 | 217.82 | 218.40 | 137,198 | -0.97(-0.44%) |
Nov 17, 2021 | 224.65 | 225.41 | 218.93 | 219.37 | 102,352 | -5.40(-2.40%) |
Nov 16, 2021 | 225.55 | 227.14 | 224.52 | 224.77 | 55,797 | -0.34(-0.15%) |
Nov 15, 2021 | 226.04 | 227.39 | 223.34 | 225.10 | 68,030 | +0.30(+0.13%) |
Nov 12, 2021 | 225.08 | 227.62 | 223.78 | 224.81 | 63,955 | -0.15(-0.07%) |
Nov 11, 2021 | 226.36 | 226.87 | 223.31 | 224.96 | 55,011 | -0.59(-0.26%) |
Nov 10, 2021 | 223.67 | 225.55 | 66,879 | +1.22(+0.54%) | ||
Nov 09, 2021 | 223.79 | 225.01 | 219.85 | 224.33 | 76,988 | +0.04(+0.02%) |
Nov 08, 2021 | 225.44 | 225.44 | 222.93 | 224.30 | 65,289 | -0.49(-0.22%) |
Nov 05, 2021 | 225.76 | 227.69 | 221.18 | 224.79 | 76,764 | +1.46(+0.66%) |
Nov 04, 2021 | 226.27 | 229.33 | 222.24 | 223.32 | 93,855 | -2.27(-1.01%) |
Nov 03, 2021 | 216.86 | 226.28 | 216.70 | 225.60 | 134,504 | +8.14(+3.74%) |
Nov 02, 2021 | 215.84 | 220.88 | 215.84 | 217.45 | 157,764 | +2.77(+1.29%) |