Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 232.98 | 235.01 | 234.72 | 3,555,066 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.22 | 233.82 | 228.30 | 233.69 | 2,396,230 | +2.72(+1.18%) |
Jan 27, 2022 | 234.14 | 236.42 | 228.82 | 230.97 | 1,954,231 | -1.17(-0.51%) |
Jan 26, 2022 | 234.68 | 237.00 | 230.29 | 232.15 | 2,105,903 | -0.84(-0.36%) |
Jan 25, 2022 | 230.79 | 235.17 | 228.18 | 232.99 | 2,126,705 | -1.60(-0.68%) |
Jan 24, 2022 | 228.71 | 234.81 | 226.12 | 234.59 | 3,196,310 | +0.77(+0.33%) |
Jan 21, 2022 | 238.32 | 238.67 | 232.90 | 233.82 | 3,208,993 | -5.57(-2.33%) |
Jan 20, 2022 | 242.23 | 244.40 | 239.29 | 239.38 | 1,749,316 | -1.38(-0.57%) |
Jan 19, 2022 | 241.85 | 244.22 | 240.76 | 240.77 | 1,371,928 | -1.09(-0.45%) |
Jan 18, 2022 | 241.22 | 242.72 | 238.91 | 241.85 | 2,009,729 | -2.76(-1.13%) |
Jan 14, 2022 | 244.61 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.56 | 248.33 | 244.69 | 246.00 | 1,737,074 | +1.39(+0.57%) |
Jan 12, 2022 | 244.48 | 247.27 | 243.24 | 244.60 | 1,483,031 | +0.64(+0.26%) |
Jan 11, 2022 | 244.93 | 245.73 | 240.72 | 243.97 | 2,118,275 | -0.97(-0.39%) |
Jan 10, 2022 | 250.72 | 250.72 | 241.07 | 244.93 | 4,769,219 | -7.10(-2.82%) |
Jan 07, 2022 | 250.79 | 254.53 | 250.71 | 252.03 | 1,724,055 | +0.76(+0.30%) |
Jan 06, 2022 | 250.12 | 253.01 | 248.35 | 251.27 | 1,945,904 | +1.01(+0.40%) |
Jan 05, 2022 | 253.00 | 254.71 | 250.00 | 250.26 | 2,551,138 | -2.65(-1.05%) |
Jan 04, 2022 | 247.89 | 253.89 | 247.56 | 252.91 | 2,708,128 | +6.07(+2.46%) |
Jan 03, 2022 | 248.03 | 249.84 | 245.32 | 246.84 | 1,839,956 | -0.09(-0.03%) |
Dec 31, 2021 | 245.90 | 248.46 | 245.29 | 246.93 | 1,332,672 | +0.08(+0.03%) |
Dec 30, 2021 | 246.21 | 248.42 | 245.84 | 246.85 | 1,870,035 | +1.02(+0.42%) |
Dec 29, 2021 | 244.86 | 246.80 | 244.63 | 245.83 | 1,534,809 | +1.00(+0.41%) |
Dec 28, 2021 | 244.42 | 246.66 | 243.91 | 244.82 | 1,406,166 | +0.18(+0.07%) |
Dec 27, 2021 | 243.44 | 245.55 | 242.83 | 244.64 | 1,548,798 | +2.32(+0.96%) |
Dec 23, 2021 | 239.51 | 244.62 | 239.30 | 242.32 | 2,198,923 | +3.69(+1.54%) |
Dec 22, 2021 | 240.92 | 241.29 | 238.01 | 238.64 | 2,432,486 | -1.90(-0.79%) |
Dec 21, 2021 | 237.03 | 241.31 | 236.59 | 240.54 | 2,646,446 | +6.11(+2.61%) |
Dec 20, 2021 | 238.96 | 241.43 | 234.33 | 234.43 | 2,888,397 | -4.55(-1.91%) |
Dec 17, 2021 | 242.25 | 248.70 | 236.82 | 238.98 | 10,628,669 | +11.27(+4.95%) |
Dec 16, 2021 | 231.58 | 233.66 | 227.62 | 227.72 | 4,593,800 | -2.16(-0.94%) |
Dec 15, 2021 | 229.17 | 231.27 | 228.18 | 229.87 | 1,778,445 | +0.71(+0.31%) |
Dec 14, 2021 | 229.13 | 233.79 | 228.52 | 229.17 | 1,767,313 | -0.82(-0.36%) |
Dec 13, 2021 | 233.63 | 234.36 | 229.60 | 229.99 | 1,769,618 | -5.14(-2.18%) |
Dec 10, 2021 | 234.66 | 237.05 | 233.43 | 235.12 | 1,335,822 | +1.70(+0.73%) |
Dec 09, 2021 | 231.76 | 235.44 | 231.38 | 233.43 | 1,343,039 | +0.48(+0.20%) |
Dec 08, 2021 | 235.61 | 235.61 | 232.03 | 232.95 | 1,360,746 | -2.20(-0.94%) |
Dec 07, 2021 | 235.22 | 236.99 | 234.33 | 235.15 | 1,781,375 | +1.91(+0.82%) |
Dec 06, 2021 | 231.28 | 235.07 | 230.54 | 233.24 | 1,921,361 | +4.01(+1.75%) |
Dec 03, 2021 | 225.22 | 229.72 | 224.98 | 229.23 | 2,563,325 | +5.27(+2.35%) |
Dec 02, 2021 | 216.81 | 225.79 | 216.44 | 223.96 | 2,250,803 | +7.16(+3.30%) |
Dec 01, 2021 | 223.67 | 226.71 | 216.64 | 216.80 | 2,455,669 | -2.47(-1.12%) |
Nov 30, 2021 | 226.72 | 227.49 | 218.82 | 219.26 | 3,532,672 | -9.71(-4.24%) |
Nov 29, 2021 | 228.43 | 229.94 | 225.65 | 228.97 | 1,780,133 | +2.30(+1.02%) |
Nov 26, 2021 | 225.87 | 227.87 | 224.16 | 226.67 | 1,865,760 | -5.16(-2.22%) |
Nov 24, 2021 | 233.19 | 234.99 | 231.82 | 231.83 | 1,729,424 | -2.72(-1.16%) |
Nov 23, 2021 | 235.09 | 235.76 | 232.59 | 234.55 | 1,494,658 | -1.48(-0.63%) |
Nov 22, 2021 | 230.99 | 238.99 | 230.37 | 236.03 | 2,296,397 | +5.04(+2.18%) |
Nov 19, 2021 | 233.17 | 234.33 | 230.85 | 230.99 | 2,133,681 | -1.93(-0.83%) |
Nov 18, 2021 | 235.99 | 233.76 | 232.84 | 232.92 | 2,454,116 | -2.50(-1.06%) |
Nov 17, 2021 | 240.43 | 241.11 | 235.25 | 235.42 | 2,209,718 | -5.55(-2.30%) |
Nov 16, 2021 | 239.85 | 242.99 | 239.54 | 240.97 | 1,632,191 | +0.84(+0.35%) |
Nov 15, 2021 | 242.23 | 242.94 | 238.18 | 240.13 | 2,093,453 | -1.50(-0.62%) |
Nov 12, 2021 | 239.79 | 242.59 | 238.86 | 241.64 | 2,222,686 | +2.75(+1.15%) |
Nov 11, 2021 | 237.39 | 240.99 | 236.74 | 238.89 | 2,154,215 | +1.37(+0.58%) |
Nov 10, 2021 | 235.77 | 237.52 | 1,954,222 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.95 | 238.41 | 234.23 | 237.45 | 1,923,955 | +0.90(+0.38%) |
Nov 08, 2021 | 233.02 | 237.60 | 232.83 | 236.55 | 2,743,755 | +5.48(+2.37%) |
Nov 05, 2021 | 234.67 | 234.88 | 229.80 | 231.06 | 2,085,137 | -2.13(-0.91%) |
Nov 04, 2021 | 230.09 | 233.71 | 229.07 | 233.20 | 3,035,351 | +4.75(+2.08%) |
Nov 03, 2021 | 224.07 | 228.88 | 223.31 | 228.45 | 2,132,141 | +4.05(+1.80%) |
Nov 02, 2021 | 225.07 | 225.94 | 223.67 | 224.40 | 1,564,911 | +0.12(+0.05%) |