Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 180.79 | 185.00 | 184.15 | 2,460,032 | +3.27(+1.81%) | |
Jan 28, 2022 | 178.12 | 181.02 | 175.32 | 180.88 | 2,296,730 | +2.50(+1.40%) |
Jan 27, 2022 | 183.09 | 184.87 | 176.46 | 178.38 | 2,257,930 | -1.68(-0.93%) |
Jan 26, 2022 | 185.17 | 185.56 | 178.62 | 180.06 | 1,741,187 | -3.54(-1.93%) |
Jan 25, 2022 | 183.92 | 186.06 | 180.28 | 183.60 | 1,429,594 | -3.62(-1.93%) |
Jan 24, 2022 | 185.04 | 187.51 | 179.66 | 187.22 | 2,553,905 | -2.41(-1.27%) |
Jan 21, 2022 | 196.82 | 197.79 | 188.59 | 189.63 | 4,939,703 | -17.57(-8.48%) |
Jan 20, 2022 | 209.49 | 212.42 | 207.15 | 207.20 | 1,400,334 | -1.59(-0.76%) |
Jan 19, 2022 | 208.92 | 211.84 | 207.75 | 208.79 | 1,334,420 | +1.36(+0.66%) |
Jan 18, 2022 | 207.09 | 209.11 | 205.12 | 207.43 | 1,909,692 | -2.56(-1.22%) |
Jan 14, 2022 | 209.98 | 0 | -7.05(-3.25%) | |||
Jan 13, 2022 | 220.66 | 221.28 | 216.42 | 217.03 | 807,453 | -3.12(-1.42%) |
Jan 12, 2022 | 221.76 | 221.76 | 218.36 | 220.15 | 1,019,120 | -0.13(-0.06%) |
Jan 11, 2022 | 220.30 | 220.76 | 216.21 | 220.28 | 1,010,169 | +0.76(+0.35%) |
Jan 10, 2022 | 222.01 | 222.87 | 217.26 | 219.52 | 1,154,334 | -3.92(-1.75%) |
Jan 07, 2022 | 223.58 | 224.67 | 221.15 | 223.43 | 687,395 | -0.57(-0.26%) |
Jan 06, 2022 | 227.25 | 227.76 | 222.53 | 224.01 | 934,028 | -2.69(-1.19%) |
Jan 05, 2022 | 227.58 | 230.73 | 226.45 | 226.70 | 708,732 | -0.27(-0.12%) |
Jan 04, 2022 | 224.28 | 227.88 | 223.85 | 226.97 | 988,512 | +3.58(+1.60%) |
Jan 03, 2022 | 228.11 | 228.65 | 222.21 | 223.40 | 735,681 | -4.63(-2.03%) |
Dec 31, 2021 | 226.55 | 228.89 | 226.55 | 228.02 | 514,646 | +0.56(+0.25%) |
Dec 30, 2021 | 229.09 | 230.26 | 227.36 | 227.46 | 492,179 | -1.58(-0.69%) |
Dec 29, 2021 | 227.97 | 229.60 | 227.21 | 229.04 | 473,448 | +1.47(+0.64%) |
Dec 28, 2021 | 225.50 | 227.88 | 225.41 | 227.57 | 745,182 | +2.39(+1.06%) |
Dec 27, 2021 | 223.20 | 225.44 | 222.56 | 225.18 | 578,056 | +3.33(+1.50%) |
Dec 23, 2021 | 221.11 | 223.66 | 221.11 | 221.85 | 503,497 | +1.37(+0.62%) |
Dec 22, 2021 | 218.76 | 221.03 | 218.76 | 220.48 | 637,998 | +1.30(+0.59%) |
Dec 21, 2021 | 219.03 | 220.15 | 217.98 | 219.18 | 715,009 | +1.43(+0.66%) |
Dec 20, 2021 | 216.75 | 217.97 | 214.06 | 217.75 | 723,947 | -1.39(-0.63%) |
Dec 17, 2021 | 223.86 | 223.86 | 218.91 | 219.14 | 2,643,185 | -4.28(-1.91%) |
Dec 16, 2021 | 222.49 | 225.13 | 220.96 | 223.41 | 1,434,969 | +0.65(+0.29%) |
Dec 15, 2021 | 222.39 | 223.19 | 219.97 | 222.76 | 986,800 | +0.29(+0.13%) |
Dec 14, 2021 | 224.94 | 225.19 | 221.62 | 222.47 | 1,053,132 | -2.49(-1.11%) |
Dec 13, 2021 | 224.70 | 226.38 | 222.17 | 224.96 | 949,792 | -0.06(-0.03%) |
Dec 10, 2021 | 225.37 | 225.68 | 223.81 | 225.02 | 787,868 | +1.61(+0.72%) |
Dec 09, 2021 | 223.99 | 224.55 | 221.67 | 223.41 | 770,978 | -1.89(-0.84%) |
Dec 08, 2021 | 224.04 | 225.93 | 223.00 | 225.30 | 875,338 | +1.49(+0.67%) |
Dec 07, 2021 | 225.84 | 226.86 | 222.59 | 223.81 | 1,194,839 | +1.14(+0.51%) |
Dec 06, 2021 | 216.64 | 224.61 | 216.64 | 222.67 | 1,365,257 | +8.50(+3.97%) |
Dec 03, 2021 | 218.46 | 219.14 | 211.37 | 214.18 | 1,839,866 | -3.70(-1.70%) |
Dec 02, 2021 | 214.59 | 219.36 | 214.04 | 217.88 | 960,098 | +4.22(+1.97%) |
Dec 01, 2021 | 217.42 | 220.54 | 213.53 | 213.66 | 1,082,492 | -1.13(-0.53%) |
Nov 30, 2021 | 219.40 | 221.07 | 214.04 | 214.80 | 2,121,343 | -5.51(-2.50%) |
Nov 29, 2021 | 221.13 | 221.77 | 217.88 | 220.31 | 1,170,012 | +0.89(+0.41%) |
Nov 26, 2021 | 221.13 | 223.94 | 219.19 | 219.41 | 753,315 | -4.97(-2.21%) |
Nov 24, 2021 | 225.54 | 226.24 | 223.19 | 224.38 | 636,048 | -2.02(-0.89%) |
Nov 23, 2021 | 227.30 | 227.92 | 224.69 | 226.40 | 603,970 | -1.08(-0.47%) |
Nov 22, 2021 | 228.28 | 231.73 | 227.38 | 227.47 | 793,627 | -0.31(-0.14%) |
Nov 19, 2021 | 223.94 | 229.43 | 223.26 | 227.78 | 731,606 | +3.86(+1.72%) |
Nov 18, 2021 | 225.12 | 224.00 | 223.07 | 223.92 | 658,155 | -1.47(-0.65%) |
Nov 17, 2021 | 226.53 | 227.11 | 224.65 | 225.39 | 627,596 | -1.01(-0.45%) |
Nov 16, 2021 | 228.89 | 229.62 | 226.23 | 226.40 | 657,244 | -1.97(-0.86%) |
Nov 15, 2021 | 228.89 | 229.63 | 227.73 | 228.36 | 767,002 | -0.20(-0.09%) |
Nov 12, 2021 | 226.43 | 228.79 | 226.09 | 228.57 | 865,395 | +3.10(+1.38%) |
Nov 11, 2021 | 226.71 | 227.03 | 224.54 | 225.46 | 750,001 | -0.88(-0.39%) |
Nov 10, 2021 | 224.52 | 226.35 | 1,090,660 | +2.36(+1.05%) | ||
Nov 09, 2021 | 223.75 | 224.69 | 221.71 | 223.99 | 712,803 | +0.09(+0.04%) |
Nov 08, 2021 | 224.04 | 224.57 | 222.60 | 223.90 | 759,882 | +0.17(+0.08%) |
Nov 05, 2021 | 221.86 | 223.80 | 221.61 | 223.73 | 930,581 | +2.50(+1.13%) |
Nov 04, 2021 | 221.13 | 223.06 | 220.31 | 221.23 | 974,473 | -0.04(-0.02%) |
Nov 03, 2021 | 220.15 | 222.17 | 216.63 | 221.26 | 1,428,340 | +1.19(+0.54%) |
Nov 02, 2021 | 216.67 | 220.80 | 215.66 | 220.07 | 1,107,628 | +4.26(+1.97%) |