Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 210.17 | 218.13 | 217.93 | 281,070 | +7.92(+3.77%) | |
Jan 28, 2022 | 203.92 | 209.84 | 201.21 | 210.00 | 471,859 | +6.32(+3.10%) |
Jan 27, 2022 | 209.48 | 210.67 | 202.87 | 203.68 | 407,830 | -2.97(-1.44%) |
Jan 26, 2022 | 212.75 | 214.49 | 204.53 | 206.65 | 1,244,995 | -2.27(-1.09%) |
Jan 25, 2022 | 212.59 | 212.59 | 206.90 | 208.92 | 521,605 | -6.34(-2.95%) |
Jan 24, 2022 | 207.94 | 215.59 | 202.28 | 215.26 | 706,969 | +3.90(+1.85%) |
Jan 21, 2022 | 216.08 | 217.69 | 211.36 | 211.36 | 580,270 | -5.28(-2.44%) |
Jan 20, 2022 | 220.70 | 224.40 | 216.47 | 216.64 | 262,253 | -2.37(-1.08%) |
Jan 19, 2022 | 221.95 | 223.69 | 218.95 | 219.01 | 303,398 | -1.27(-0.58%) |
Jan 18, 2022 | 223.18 | 224.15 | 220.07 | 220.28 | 290,694 | -6.28(-2.77%) |
Jan 14, 2022 | 226.56 | 0 | -0.92(-0.41%) | |||
Jan 13, 2022 | 235.12 | 235.12 | 227.24 | 227.48 | 185,354 | -6.58(-2.81%) |
Jan 12, 2022 | 235.94 | 237.09 | 232.67 | 234.06 | 203,570 | -0.07(-0.03%) |
Jan 11, 2022 | 230.63 | 234.43 | 229.35 | 234.13 | 181,152 | +3.42(+1.48%) |
Jan 10, 2022 | 228.96 | 230.81 | 223.89 | 230.71 | 429,085 | -0.65(-0.28%) |
Jan 07, 2022 | 234.85 | 236.52 | 231.28 | 231.35 | 207,291 | -3.52(-1.50%) |
Jan 06, 2022 | 234.38 | 237.16 | 231.43 | 234.88 | 226,660 | +0.51(+0.22%) |
Jan 05, 2022 | 243.00 | 243.00 | 234.36 | 234.36 | 380,116 | -9.25(-3.80%) |
Jan 04, 2022 | 247.96 | 247.96 | 241.11 | 243.61 | 299,048 | -3.50(-1.42%) |
Jan 03, 2022 | 250.98 | 250.98 | 245.77 | 247.11 | 246,720 | -3.19(-1.28%) |
Dec 31, 2021 | 250.90 | 251.74 | 250.23 | 250.31 | 192,758 | -0.76(-0.30%) |
Dec 30, 2021 | 251.66 | 253.14 | 250.98 | 251.07 | 286,927 | +0.15(+0.06%) |
Dec 29, 2021 | 250.85 | 251.36 | 249.41 | 250.92 | 116,208 | +0.66(+0.26%) |
Dec 28, 2021 | 253.15 | 253.29 | 250.05 | 250.26 | 92,241 | -2.15(-0.85%) |
Dec 27, 2021 | 249.96 | 252.54 | 249.51 | 252.41 | 98,276 | +2.73(+1.09%) |
Dec 23, 2021 | 248.45 | 250.19 | 248.11 | 249.68 | 100,632 | +2.11(+0.85%) |
Dec 22, 2021 | 245.28 | 247.66 | 244.66 | 247.57 | 171,513 | +1.99(+0.81%) |
Dec 21, 2021 | 241.32 | 245.58 | 240.14 | 245.58 | 196,430 | +6.80(+2.85%) |
Dec 20, 2021 | 238.04 | 239.13 | 236.43 | 238.78 | 223,485 | -2.86(-1.18%) |
Dec 17, 2021 | 239.37 | 243.98 | 237.37 | 241.63 | 130,205 | +1.01(+0.42%) |
Dec 16, 2021 | 246.45 | 246.46 | 239.25 | 240.62 | 98,496 | -4.35(-1.78%) |
Dec 15, 2021 | 240.29 | 245.26 | 238.53 | 244.97 | 122,969 | +4.70(+1.96%) |
Dec 14, 2021 | 241.79 | 242.26 | 238.14 | 240.27 | 152,165 | -4.06(-1.66%) |
Dec 13, 2021 | 245.84 | 246.11 | 243.19 | 244.33 | 114,920 | -1.47(-0.60%) |
Dec 10, 2021 | 247.59 | 247.83 | 244.52 | 245.81 | 139,311 | +0.27(+0.11%) |
Dec 09, 2021 | 250.39 | 250.79 | 245.44 | 245.54 | 155,711 | -5.33(-2.12%) |
Dec 08, 2021 | 248.87 | 250.95 | 247.05 | 250.87 | 171,278 | +3.35(+1.35%) |
Dec 07, 2021 | 245.14 | 248.50 | 245.14 | 247.52 | 174,366 | +7.49(+3.12%) |
Dec 06, 2021 | 240.02 | 241.36 | 236.38 | 240.03 | 150,116 | +0.77(+0.32%) |
Dec 03, 2021 | 245.25 | 245.65 | 236.61 | 239.27 | 196,206 | -4.49(-1.84%) |
Dec 02, 2021 | 239.16 | 244.71 | 238.51 | 243.75 | 135,232 | +4.90(+2.05%) |
Dec 01, 2021 | 248.68 | 248.78 | 238.76 | 238.85 | 169,159 | -6.88(-2.80%) |
Nov 30, 2021 | 251.04 | 251.67 | 245.33 | 245.74 | 142,786 | -5.97(-2.37%) |
Nov 29, 2021 | 251.31 | 252.79 | 249.37 | 251.71 | 119,680 | +3.60(+1.45%) |
Nov 26, 2021 | 249.77 | 251.65 | 247.90 | 248.10 | 96,827 | -5.13(-2.03%) |
Nov 24, 2021 | 249.47 | 253.24 | 247.99 | 253.24 | 95,208 | +2.90(+1.16%) |
Nov 23, 2021 | 251.48 | 252.91 | 247.61 | 250.34 | 236,325 | -1.66(-0.66%) |
Nov 22, 2021 | 257.79 | 257.79 | 251.62 | 252.00 | 340,253 | -4.67(-1.82%) |
Nov 19, 2021 | 258.17 | 258.57 | 256.60 | 256.67 | 622,607 | -0.99(-0.38%) |
Nov 18, 2021 | 259.81 | 257.52 | 257.24 | 257.66 | 105,962 | -1.12(-0.43%) |
Nov 17, 2021 | 260.83 | 260.83 | 258.11 | 258.78 | 284,623 | -2.16(-0.83%) |
Nov 16, 2021 | 257.72 | 261.02 | 257.43 | 260.94 | 81,195 | +3.28(+1.27%) |
Nov 15, 2021 | 258.77 | 258.77 | 256.93 | 257.66 | 77,514 | +0.00(+0.00%) |
Nov 12, 2021 | 255.86 | 257.76 | 255.25 | 257.66 | 75,761 | +2.83(+1.11%) |
Nov 11, 2021 | 255.57 | 255.68 | 254.52 | 254.84 | 70,934 | +1.01(+0.40%) |
Nov 10, 2021 | 257.52 | 253.83 | 176,396 | -5.13(-1.98%) | ||
Nov 09, 2021 | 259.04 | 259.55 | 257.00 | 258.95 | 109,140 | +0.55(+0.21%) |
Nov 08, 2021 | 257.95 | 258.59 | 256.86 | 258.40 | 297,560 | +2.80(+1.09%) |
Nov 05, 2021 | 258.57 | 258.57 | 254.66 | 255.60 | 181,442 | -0.52(-0.20%) |
Nov 04, 2021 | 255.18 | 256.90 | 254.57 | 256.12 | 168,119 | +1.62(+0.64%) |
Nov 03, 2021 | 253.63 | 254.50 | 252.24 | 254.50 | 85,094 | +0.53(+0.21%) |
Nov 02, 2021 | 254.07 | 254.11 | 252.91 | 253.97 | 131,951 | +0.32(+0.13%) |