Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 229.57 | 236.68 | 234.50 | 2,557,018 | +3.36(+1.45%) | |
Jan 28, 2022 | 223.72 | 231.19 | 223.42 | 231.14 | 1,990,450 | +7.58(+3.39%) |
Jan 27, 2022 | 215.41 | 226.65 | 215.41 | 223.56 | 3,272,526 | -10.89(-4.65%) |
Jan 26, 2022 | 234.56 | 241.08 | 231.42 | 234.46 | 2,512,030 | +0.87(+0.37%) |
Jan 25, 2022 | 234.43 | 236.30 | 231.32 | 233.59 | 1,806,219 | -4.39(-1.84%) |
Jan 24, 2022 | 228.89 | 238.73 | 226.41 | 237.97 | 1,873,022 | +5.54(+2.38%) |
Jan 21, 2022 | 234.92 | 235.80 | 231.97 | 232.43 | 1,672,965 | -2.76(-1.18%) |
Jan 20, 2022 | 240.85 | 242.40 | 234.01 | 235.20 | 1,951,579 | -4.47(-1.86%) |
Jan 19, 2022 | 243.94 | 245.28 | 239.03 | 239.66 | 1,400,434 | -3.32(-1.37%) |
Jan 18, 2022 | 248.18 | 249.66 | 241.94 | 242.98 | 1,545,821 | -8.08(-3.22%) |
Jan 14, 2022 | 251.06 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 244.15 | 252.27 | 243.66 | 248.53 | 1,166,367 | +4.99(+2.05%) |
Jan 12, 2022 | 245.11 | 247.83 | 242.32 | 243.54 | 1,125,367 | -1.01(-0.41%) |
Jan 11, 2022 | 242.03 | 244.89 | 234.74 | 244.55 | 1,584,451 | +0.84(+0.34%) |
Jan 10, 2022 | 247.79 | 249.28 | 240.47 | 243.71 | 1,291,807 | -2.68(-1.09%) |
Jan 07, 2022 | 248.10 | 250.24 | 245.66 | 246.38 | 1,699,268 | -2.25(-0.90%) |
Jan 06, 2022 | 252.97 | 253.16 | 247.25 | 248.63 | 1,798,461 | -4.36(-1.72%) |
Jan 05, 2022 | 255.24 | 263.52 | 252.73 | 252.99 | 1,417,563 | -1.27(-0.50%) |
Jan 04, 2022 | 249.39 | 254.94 | 247.80 | 254.26 | 2,422,770 | +6.05(+2.44%) |
Jan 03, 2022 | 250.75 | 250.75 | 246.18 | 248.21 | 1,554,367 | -2.77(-1.11%) |
Dec 31, 2021 | 251.87 | 253.64 | 250.78 | 250.98 | 953,494 | -1.16(-0.46%) |
Dec 30, 2021 | 253.10 | 254.65 | 251.96 | 252.15 | 631,950 | -0.37(-0.15%) |
Dec 29, 2021 | 251.15 | 254.73 | 251.15 | 252.52 | 657,292 | +1.69(+0.67%) |
Dec 28, 2021 | 248.80 | 252.02 | 247.12 | 250.83 | 724,881 | +2.92(+1.18%) |
Dec 27, 2021 | 246.69 | 248.69 | 245.92 | 247.91 | 838,631 | +1.68(+0.68%) |
Dec 23, 2021 | 247.71 | 249.11 | 245.65 | 246.23 | 841,647 | -0.02(-0.01%) |
Dec 22, 2021 | 241.82 | 247.05 | 241.09 | 246.25 | 1,313,370 | +4.92(+2.04%) |
Dec 21, 2021 | 236.59 | 242.99 | 236.59 | 241.32 | 1,642,602 | +1.38(+0.57%) |
Dec 20, 2021 | 245.12 | 246.05 | 235.41 | 239.94 | 1,759,896 | -7.98(-3.22%) |
Dec 17, 2021 | 247.69 | 250.30 | 245.18 | 247.93 | 3,988,003 | -0.19(-0.07%) |
Dec 16, 2021 | 249.11 | 250.85 | 247.16 | 248.11 | 1,769,921 | +0.15(+0.06%) |
Dec 15, 2021 | 239.72 | 247.99 | 239.72 | 247.97 | 1,788,642 | +8.52(+3.56%) |
Dec 14, 2021 | 236.33 | 240.65 | 234.70 | 239.45 | 2,102,887 | +0.99(+0.41%) |
Dec 13, 2021 | 237.48 | 239.81 | 236.87 | 238.46 | 1,216,287 | +1.01(+0.42%) |
Dec 10, 2021 | 236.74 | 239.22 | 234.60 | 237.45 | 1,329,788 | +2.06(+0.87%) |
Dec 09, 2021 | 233.64 | 236.98 | 232.43 | 235.40 | 1,027,393 | +0.91(+0.39%) |
Dec 08, 2021 | 233.65 | 235.20 | 231.40 | 234.49 | 1,132,250 | +1.86(+0.80%) |
Dec 07, 2021 | 230.56 | 235.46 | 229.53 | 232.63 | 1,269,342 | +4.71(+2.07%) |
Dec 06, 2021 | 225.71 | 229.69 | 224.50 | 227.92 | 1,599,978 | +3.65(+1.63%) |
Dec 03, 2021 | 228.09 | 228.09 | 222.86 | 224.27 | 1,440,290 | -1.98(-0.87%) |
Dec 02, 2021 | 221.49 | 228.39 | 221.49 | 226.25 | 1,776,038 | +6.29(+2.86%) |
Dec 01, 2021 | 223.84 | 228.54 | 219.88 | 219.96 | 1,806,672 | +0.02(+0.01%) |
Nov 30, 2021 | 223.11 | 224.65 | 219.09 | 219.94 | 3,462,522 | -4.22(-1.88%) |
Nov 29, 2021 | 227.45 | 230.03 | 223.58 | 224.16 | 1,653,780 | -1.05(-0.47%) |
Nov 26, 2021 | 229.13 | 230.73 | 223.88 | 225.22 | 1,363,917 | -8.63(-3.69%) |
Nov 24, 2021 | 235.04 | 237.36 | 233.53 | 233.85 | 1,076,694 | -1.77(-0.75%) |
Nov 23, 2021 | 234.84 | 236.84 | 232.45 | 235.62 | 1,064,134 | +1.21(+0.52%) |
Nov 22, 2021 | 234.05 | 237.45 | 233.39 | 234.41 | 1,283,410 | +1.34(+0.57%) |
Nov 19, 2021 | 236.49 | 238.36 | 232.14 | 233.08 | 1,124,549 | -4.09(-1.72%) |
Nov 18, 2021 | 237.60 | 237.76 | 236.93 | 237.16 | 900,818 | -0.59(-0.25%) |
Nov 17, 2021 | 237.21 | 240.98 | 235.68 | 237.76 | 1,207,136 | +2.09(+0.89%) |
Nov 16, 2021 | 237.07 | 238.30 | 235.51 | 235.67 | 1,100,475 | -0.82(-0.35%) |
Nov 15, 2021 | 239.57 | 240.07 | 236.29 | 236.49 | 1,009,022 | -2.64(-1.10%) |
Nov 12, 2021 | 238.53 | 241.38 | 237.89 | 239.13 | 752,983 | +1.25(+0.52%) |
Nov 11, 2021 | 239.16 | 240.45 | 234.69 | 237.88 | 1,134,154 | -1.25(-0.52%) |
Nov 10, 2021 | 238.90 | 239.13 | 903,920 | -0.85(-0.35%) | ||
Nov 09, 2021 | 241.90 | 243.98 | 239.39 | 239.98 | 1,031,916 | -1.45(-0.60%) |
Nov 08, 2021 | 243.29 | 243.69 | 238.79 | 241.43 | 1,265,503 | -0.62(-0.26%) |
Nov 05, 2021 | 238.85 | 246.82 | 238.84 | 242.06 | 1,871,399 | +0.84(+0.35%) |
Nov 04, 2021 | 243.74 | 246.34 | 238.95 | 241.22 | 1,214,677 | -2.53(-1.04%) |
Nov 03, 2021 | 241.00 | 243.74 | 239.37 | 243.74 | 1,201,880 | +1.52(+0.63%) |
Nov 02, 2021 | 245.65 | 246.50 | 241.92 | 242.22 | 1,113,564 | -2.49(-1.02%) |