Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 231.13 | 229.07 | 230.71 | 3,733,033 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.13 | 232.00 | 226.04 | 232.01 | 2,819,656 | +1.26(+0.55%) |
Jan 27, 2022 | 233.33 | 234.59 | 228.98 | 230.75 | 3,228,243 | -0.27(-0.12%) |
Jan 26, 2022 | 232.63 | 235.99 | 229.44 | 231.02 | 3,740,872 | +0.72(+0.31%) |
Jan 25, 2022 | 228.91 | 231.65 | 225.65 | 230.30 | 3,522,629 | -0.93(-0.40%) |
Jan 24, 2022 | 229.17 | 232.00 | 225.59 | 231.23 | 5,398,811 | -1.16(-0.50%) |
Jan 21, 2022 | 230.81 | 236.35 | 228.53 | 232.39 | 5,228,456 | +4.02(+1.76%) |
Jan 20, 2022 | 223.79 | 231.75 | 223.58 | 228.37 | 4,511,158 | +2.43(+1.08%) |
Jan 19, 2022 | 226.41 | 228.01 | 223.61 | 225.93 | 5,205,581 | +1.37(+0.61%) |
Jan 18, 2022 | 230.94 | 231.64 | 223.40 | 224.57 | 6,097,283 | -7.76(-3.34%) |
Jan 14, 2022 | 232.33 | 0 | -1.27(-0.54%) | |||
Jan 13, 2022 | 233.49 | 234.69 | 232.73 | 233.60 | 2,771,985 | +0.59(+0.25%) |
Jan 12, 2022 | 233.59 | 234.87 | 232.11 | 233.02 | 2,629,686 | +0.55(+0.24%) |
Jan 11, 2022 | 236.56 | 236.97 | 231.20 | 232.47 | 3,272,116 | -3.64(-1.54%) |
Jan 10, 2022 | 240.12 | 240.12 | 234.34 | 236.11 | 3,541,901 | -4.25(-1.77%) |
Jan 07, 2022 | 238.48 | 241.61 | 237.33 | 240.36 | 2,490,097 | +1.22(+0.51%) |
Jan 06, 2022 | 239.62 | 240.28 | 237.62 | 239.14 | 2,482,854 | +0.66(+0.28%) |
Jan 05, 2022 | 238.54 | 240.29 | 237.41 | 238.48 | 3,870,562 | +0.72(+0.30%) |
Jan 04, 2022 | 235.85 | 240.00 | 235.25 | 237.76 | 2,806,398 | +4.02(+1.72%) |
Jan 03, 2022 | 238.91 | 239.15 | 232.55 | 233.75 | 2,597,171 | -3.92(-1.65%) |
Dec 31, 2021 | 235.41 | 238.99 | 235.04 | 237.67 | 1,607,789 | +2.25(+0.96%) |
Dec 30, 2021 | 237.05 | 237.41 | 234.51 | 235.41 | 1,233,152 | -1.41(-0.59%) |
Dec 29, 2021 | 235.86 | 237.52 | 235.32 | 236.82 | 1,172,568 | +1.70(+0.72%) |
Dec 28, 2021 | 233.83 | 236.16 | 233.34 | 235.12 | 1,186,831 | +1.21(+0.52%) |
Dec 27, 2021 | 232.27 | 234.20 | 231.53 | 233.91 | 1,247,166 | +2.18(+0.94%) |
Dec 23, 2021 | 229.50 | 232.84 | 229.38 | 231.74 | 1,755,097 | +2.59(+1.13%) |
Dec 22, 2021 | 228.30 | 229.82 | 227.44 | 229.14 | 1,720,387 | +0.63(+0.28%) |
Dec 21, 2021 | 228.96 | 230.56 | 227.14 | 228.51 | 2,910,977 | +1.49(+0.66%) |
Dec 20, 2021 | 226.40 | 227.26 | 224.59 | 227.02 | 2,936,132 | -1.93(-0.84%) |
Dec 17, 2021 | 232.63 | 233.32 | 228.52 | 228.95 | 5,260,057 | -4.23(-1.81%) |
Dec 16, 2021 | 232.77 | 234.63 | 231.25 | 233.18 | 2,447,050 | +1.16(+0.50%) |
Dec 15, 2021 | 231.05 | 232.25 | 229.10 | 232.02 | 2,681,408 | +2.36(+1.03%) |
Dec 14, 2021 | 230.51 | 231.91 | 228.42 | 229.67 | 2,856,738 | -1.06(-0.46%) |
Dec 13, 2021 | 232.45 | 233.29 | 229.46 | 230.73 | 2,714,145 | -2.55(-1.09%) |
Dec 10, 2021 | 233.45 | 234.45 | 231.98 | 233.28 | 2,063,921 | +1.14(+0.49%) |
Dec 09, 2021 | 231.97 | 234.16 | 231.03 | 232.15 | 2,112,082 | -0.33(-0.14%) |
Dec 08, 2021 | 232.19 | 233.49 | 230.22 | 232.47 | 1,932,541 | +0.12(+0.05%) |
Dec 07, 2021 | 232.16 | 234.67 | 231.73 | 232.35 | 2,418,456 | +1.32(+0.57%) |
Dec 06, 2021 | 228.45 | 232.47 | 227.00 | 231.03 | 2,794,405 | +5.29(+2.34%) |
Dec 03, 2021 | 226.44 | 228.18 | 223.51 | 225.74 | 3,153,818 | +0.33(+0.15%) |
Dec 02, 2021 | 220.94 | 226.69 | 219.79 | 225.41 | 4,029,014 | +6.41(+2.93%) |
Dec 01, 2021 | 223.11 | 225.07 | 218.96 | 219.00 | 4,190,663 | -2.24(-1.01%) |
Nov 30, 2021 | 223.31 | 224.80 | 220.93 | 221.25 | 4,780,354 | -3.59(-1.60%) |
Nov 29, 2021 | 226.75 | 228.16 | 224.72 | 224.83 | 3,992,961 | -0.31(-0.14%) |
Nov 26, 2021 | 225.70 | 226.92 | 223.14 | 225.14 | 2,733,671 | -6.39(-2.76%) |
Nov 24, 2021 | 231.56 | 232.05 | 230.24 | 231.54 | 2,285,276 | +0.19(+0.08%) |
Nov 23, 2021 | 228.51 | 232.62 | 227.94 | 231.35 | 3,199,976 | +2.34(+1.02%) |
Nov 22, 2021 | 226.94 | 232.02 | 226.11 | 229.01 | 2,536,375 | +2.44(+1.08%) |
Nov 19, 2021 | 226.46 | 228.16 | 223.68 | 226.57 | 2,757,551 | +1.00(+0.45%) |
Nov 18, 2021 | 224.91 | 226.78 | 225.44 | 225.56 | 2,933,413 | +0.46(+0.20%) |
Nov 17, 2021 | 226.62 | 227.18 | 224.10 | 225.10 | 3,217,602 | -1.62(-0.72%) |
Nov 16, 2021 | 227.23 | 229.41 | 226.26 | 226.73 | 2,068,141 | +0.02(+0.01%) |
Nov 15, 2021 | 227.71 | 228.18 | 226.16 | 226.71 | 1,740,046 | -0.92(-0.40%) |
Nov 12, 2021 | 226.29 | 229.13 | 225.21 | 227.63 | 1,921,411 | +1.76(+0.78%) |
Nov 11, 2021 | 226.28 | 226.40 | 224.41 | 225.87 | 1,537,556 | -0.92(-0.41%) |
Nov 10, 2021 | 226.87 | 226.78 | 1,718,766 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.42 | 226.37 | 223.80 | 226.28 | 1,894,558 | +1.46(+0.65%) |
Nov 08, 2021 | 225.34 | 225.34 | 223.08 | 224.82 | 1,717,865 | +0.58(+0.26%) |
Nov 05, 2021 | 224.40 | 225.60 | 223.41 | 224.24 | 2,464,462 | +1.53(+0.69%) |
Nov 04, 2021 | 225.11 | 225.24 | 221.58 | 222.71 | 3,203,575 | -2.12(-0.94%) |
Nov 03, 2021 | 225.17 | 226.09 | 222.56 | 224.83 | 2,700,532 | -0.92(-0.41%) |
Nov 02, 2021 | 225.60 | 227.63 | 224.16 | 225.75 | 2,059,001 | +0.92(+0.41%) |