Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,552 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,786 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,972 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,532 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.17 | 233.97 | 2,211,925 | +1.99(+0.86%) |
Jan 24, 2022 | 225.36 | 232.85 | 223.21 | 231.98 | 2,900,452 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,981 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,942 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.52 | 231.69 | 232.54 | 2,354,999 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,208 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.20 | 238.56 | 1,845,698 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.74 | 242.25 | 2,009,428 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,676 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,037 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.96 | 2,403,198 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.38 | 2,648,074 | +0.30(+0.12%) |
Jan 05, 2022 | 260.53 | 260.97 | 244.90 | 247.09 | 4,803,611 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,594 | -3.37(-1.26%) |
Jan 03, 2022 | 273.05 | 273.21 | 261.76 | 267.45 | 1,710,978 | -5.72(-2.09%) |
Dec 31, 2021 | 272.14 | 274.94 | 270.78 | 273.17 | 1,364,385 | +1.27(+0.47%) |
Dec 30, 2021 | 270.47 | 272.69 | 268.42 | 271.90 | 1,467,169 | +2.11(+0.78%) |
Dec 29, 2021 | 267.85 | 270.37 | 267.85 | 269.79 | 1,677,506 | +0.36(+0.14%) |
Dec 28, 2021 | 266.88 | 269.85 | 265.90 | 269.43 | 1,141,010 | +2.55(+0.96%) |
Dec 27, 2021 | 261.55 | 267.01 | 260.06 | 266.88 | 1,322,665 | +6.56(+2.52%) |
Dec 23, 2021 | 261.50 | 261.93 | 258.19 | 260.32 | 1,087,904 | -1.05(-0.40%) |
Dec 22, 2021 | 259.23 | 261.45 | 258.07 | 261.37 | 983,802 | +3.16(+1.22%) |
Dec 21, 2021 | 260.48 | 262.10 | 257.02 | 258.21 | 1,486,994 | -0.57(-0.22%) |
Dec 20, 2021 | 256.35 | 259.77 | 255.57 | 258.77 | 1,669,040 | -0.37(-0.14%) |
Dec 17, 2021 | 259.51 | 263.69 | 258.18 | 259.14 | 3,518,058 | -0.57(-0.22%) |
Dec 16, 2021 | 255.37 | 259.90 | 255.29 | 259.71 | 1,928,054 | +4.76(+1.87%) |
Dec 15, 2021 | 254.78 | 256.66 | 251.95 | 254.95 | 2,079,578 | +0.87(+0.34%) |
Dec 14, 2021 | 255.06 | 258.44 | 251.85 | 254.08 | 2,394,088 | -2.43(-0.95%) |
Dec 13, 2021 | 252.77 | 257.72 | 251.24 | 256.50 | 1,975,826 | +3.21(+1.27%) |
Dec 10, 2021 | 251.76 | 254.79 | 250.40 | 253.30 | 1,455,283 | +1.40(+0.56%) |
Dec 09, 2021 | 256.38 | 257.41 | 251.78 | 251.90 | 1,200,993 | -4.45(-1.74%) |
Dec 08, 2021 | 256.85 | 258.27 | 254.20 | 256.35 | 1,428,565 | -0.89(-0.35%) |
Dec 07, 2021 | 252.07 | 257.71 | 252.07 | 257.24 | 2,295,289 | +6.73(+2.69%) |
Dec 06, 2021 | 249.54 | 253.60 | 248.44 | 250.51 | 2,006,718 | +2.43(+0.98%) |
Dec 03, 2021 | 246.93 | 250.19 | 244.83 | 248.09 | 1,941,255 | +0.67(+0.27%) |
Dec 02, 2021 | 241.37 | 248.81 | 240.94 | 247.42 | 2,047,373 | +6.77(+2.81%) |
Dec 01, 2021 | 245.32 | 248.62 | 240.23 | 240.64 | 2,829,124 | -3.28(-1.34%) |
Nov 30, 2021 | 245.48 | 249.19 | 243.81 | 243.92 | 2,968,870 | -4.15(-1.67%) |
Nov 29, 2021 | 245.46 | 250.27 | 243.00 | 248.07 | 1,983,177 | +3.78(+1.55%) |
Nov 26, 2021 | 247.73 | 248.59 | 243.73 | 244.28 | 1,250,139 | -2.43(-0.98%) |
Nov 24, 2021 | 244.29 | 247.20 | 242.08 | 246.71 | 1,421,654 | +3.23(+1.33%) |
Nov 23, 2021 | 240.00 | 243.67 | 238.60 | 243.48 | 2,228,428 | +4.06(+1.70%) |
Nov 22, 2021 | 241.62 | 242.60 | 238.49 | 239.41 | 2,022,763 | -3.11(-1.28%) |
Nov 19, 2021 | 242.45 | 245.60 | 241.25 | 242.53 | 2,191,710 | +1.88(+0.78%) |
Nov 18, 2021 | 239.39 | 240.98 | 240.04 | 240.65 | 2,622,119 | +1.33(+0.56%) |
Nov 17, 2021 | 240.78 | 241.99 | 236.69 | 239.32 | 3,757,632 | -1.40(-0.58%) |
Nov 16, 2021 | 243.60 | 243.78 | 240.34 | 240.72 | 2,889,712 | -1.36(-0.56%) |
Nov 15, 2021 | 248.43 | 249.55 | 240.82 | 242.08 | 3,730,383 | -10.78(-4.26%) |
Nov 12, 2021 | 255.08 | 255.76 | 252.40 | 252.86 | 1,066,570 | -0.35(-0.14%) |
Nov 11, 2021 | 256.61 | 257.14 | 251.25 | 253.22 | 1,314,722 | -3.16(-1.23%) |
Nov 10, 2021 | 258.93 | 256.08 | 256.38 | 995,714 | -3.75(-1.44%) | |
Nov 09, 2021 | 260.10 | 261.70 | 259.09 | 260.13 | 885,925 | +1.08(+0.42%) |
Nov 08, 2021 | 258.58 | 259.48 | 254.10 | 259.05 | 1,091,200 | +0.86(+0.33%) |
Nov 05, 2021 | 261.08 | 261.23 | 257.14 | 258.19 | 1,306,310 | -1.04(-0.40%) |
Nov 04, 2021 | 261.88 | 263.41 | 258.01 | 259.23 | 1,486,066 | -1.53(-0.59%) |
Nov 03, 2021 | 263.66 | 265.24 | 256.92 | 260.76 | 1,219,824 | -1.90(-0.73%) |
Nov 02, 2021 | 262.81 | 265.12 | 259.75 | 262.67 | 1,649,072 | +0.51(+0.19%) |