Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 221.08 | 218.12 | 220.82 | 2,736,710 | -2.86(-1.28%) | |
Jan 28, 2022 | 218.13 | 224.47 | 216.56 | 223.68 | 2,799,976 | +5.77(+2.65%) |
Jan 27, 2022 | 221.37 | 222.91 | 215.02 | 217.91 | 2,440,931 | -6.31(-2.82%) |
Jan 26, 2022 | 225.51 | 228.96 | 221.20 | 224.23 | 1,838,692 | -0.69(-0.31%) |
Jan 25, 2022 | 224.12 | 225.69 | 218.47 | 224.92 | 1,625,856 | -1.61(-0.71%) |
Jan 24, 2022 | 224.08 | 226.92 | 218.78 | 226.53 | 2,066,808 | +0.16(+0.07%) |
Jan 21, 2022 | 230.54 | 232.05 | 225.81 | 226.37 | 1,859,814 | -3.97(-1.72%) |
Jan 20, 2022 | 228.43 | 234.44 | 227.79 | 230.33 | 1,491,515 | +1.52(+0.67%) |
Jan 19, 2022 | 230.73 | 233.95 | 228.51 | 228.81 | 1,515,764 | -1.13(-0.49%) |
Jan 18, 2022 | 231.23 | 231.63 | 226.98 | 229.94 | 1,508,828 | -2.10(-0.90%) |
Jan 14, 2022 | 232.04 | 0 | +1.55(+0.67%) | |||
Jan 13, 2022 | 227.97 | 232.07 | 227.46 | 230.49 | 1,188,708 | +1.70(+0.74%) |
Jan 12, 2022 | 230.04 | 230.76 | 226.20 | 228.79 | 1,411,643 | -1.30(-0.57%) |
Jan 11, 2022 | 225.87 | 231.10 | 222.87 | 230.09 | 2,010,168 | +6.18(+2.76%) |
Jan 10, 2022 | 224.29 | 226.12 | 220.50 | 223.91 | 1,748,277 | +0.49(+0.22%) |
Jan 07, 2022 | 217.64 | 224.29 | 215.78 | 223.42 | 2,139,275 | +5.40(+2.48%) |
Jan 06, 2022 | 223.08 | 225.31 | 216.62 | 218.02 | 2,356,879 | -8.60(-3.80%) |
Jan 05, 2022 | 224.99 | 229.57 | 223.62 | 226.62 | 1,627,545 | +3.08(+1.38%) |
Jan 04, 2022 | 224.31 | 227.03 | 223.14 | 223.54 | 1,684,532 | -0.86(-0.38%) |
Jan 03, 2022 | 219.89 | 224.59 | 219.08 | 224.40 | 1,497,089 | +4.38(+1.99%) |
Dec 31, 2021 | 221.44 | 222.56 | 219.99 | 220.02 | 964,147 | -1.07(-0.49%) |
Dec 30, 2021 | 221.78 | 223.15 | 220.94 | 221.09 | 801,700 | -0.86(-0.39%) |
Dec 29, 2021 | 220.95 | 222.59 | 220.85 | 221.96 | 857,267 | +1.06(+0.48%) |
Dec 28, 2021 | 218.25 | 221.31 | 218.25 | 220.89 | 902,549 | +2.57(+1.18%) |
Dec 27, 2021 | 218.07 | 219.10 | 216.46 | 218.33 | 973,050 | +1.89(+0.87%) |
Dec 23, 2021 | 214.10 | 217.45 | 212.97 | 216.44 | 1,342,315 | +3.41(+1.60%) |
Dec 22, 2021 | 210.79 | 213.81 | 210.73 | 213.03 | 1,607,037 | +2.00(+0.95%) |
Dec 21, 2021 | 206.96 | 212.38 | 206.96 | 211.02 | 1,638,683 | +3.10(+1.49%) |
Dec 20, 2021 | 207.70 | 210.35 | 204.12 | 207.92 | 1,924,167 | -2.51(-1.19%) |
Dec 17, 2021 | 209.50 | 211.84 | 207.02 | 210.43 | 4,255,325 | +0.91(+0.43%) |
Dec 16, 2021 | 207.48 | 211.16 | 207.45 | 209.52 | 2,153,808 | +1.16(+0.56%) |
Dec 15, 2021 | 207.96 | 209.71 | 204.71 | 208.36 | 2,623,461 | +0.80(+0.39%) |
Dec 14, 2021 | 204.45 | 208.73 | 203.95 | 207.56 | 2,719,256 | +1.41(+0.68%) |
Dec 13, 2021 | 205.96 | 207.55 | 203.98 | 206.15 | 1,938,844 | +0.20(+0.10%) |
Dec 10, 2021 | 203.88 | 206.44 | 203.10 | 205.95 | 2,271,689 | +3.49(+1.72%) |
Dec 09, 2021 | 199.56 | 202.53 | 199.04 | 202.46 | 1,585,104 | +2.87(+1.44%) |
Dec 08, 2021 | 199.16 | 200.25 | 197.80 | 199.59 | 1,526,428 | +0.33(+0.16%) |
Dec 07, 2021 | 198.29 | 200.66 | 197.97 | 199.27 | 2,116,783 | +1.32(+0.67%) |
Dec 06, 2021 | 194.23 | 199.83 | 193.18 | 197.95 | 1,925,120 | +7.41(+3.89%) |
Dec 03, 2021 | 189.52 | 192.29 | 188.84 | 190.54 | 2,479,546 | +1.97(+1.05%) |
Dec 02, 2021 | 185.61 | 189.76 | 184.60 | 188.57 | 2,335,510 | +2.93(+1.58%) |
Dec 01, 2021 | 186.34 | 192.08 | 183.39 | 185.64 | 2,921,913 | +2.69(+1.47%) |
Nov 30, 2021 | 188.77 | 189.45 | 182.80 | 182.95 | 3,719,060 | -7.35(-3.86%) |
Nov 29, 2021 | 193.66 | 195.34 | 189.63 | 190.30 | 3,643,624 | -2.31(-1.20%) |
Nov 26, 2021 | 198.31 | 198.63 | 191.32 | 192.61 | 1,992,226 | -8.15(-4.06%) |
Nov 24, 2021 | 202.47 | 204.76 | 199.42 | 200.76 | 1,834,416 | -2.54(-1.25%) |
Nov 23, 2021 | 201.66 | 204.12 | 201.37 | 203.29 | 2,598,853 | +1.61(+0.80%) |
Nov 22, 2021 | 201.23 | 204.93 | 201.00 | 201.68 | 2,103,849 | +0.99(+0.49%) |
Nov 19, 2021 | 208.21 | 208.21 | 199.15 | 200.69 | 3,127,249 | -7.86(-3.77%) |
Nov 18, 2021 | 207.05 | 209.21 | 208.11 | 208.55 | 2,012,726 | +1.69(+0.82%) |
Nov 17, 2021 | 208.79 | 210.43 | 206.79 | 206.86 | 1,522,028 | -0.74(-0.36%) |
Nov 16, 2021 | 206.07 | 211.42 | 205.49 | 207.60 | 1,748,957 | +2.13(+1.03%) |
Nov 15, 2021 | 207.81 | 208.23 | 205.11 | 205.48 | 1,626,929 | -2.10(-1.01%) |
Nov 12, 2021 | 208.25 | 209.58 | 207.24 | 207.58 | 1,530,655 | +0.03(+0.01%) |
Nov 11, 2021 | 207.31 | 209.44 | 206.86 | 207.55 | 1,189,595 | -2.95(-1.40%) |
Nov 10, 2021 | 206.49 | 210.49 | 2,539,098 | +4.38(+2.12%) | ||
Nov 09, 2021 | 207.36 | 208.71 | 206.00 | 206.12 | 2,067,444 | -1.87(-0.90%) |
Nov 08, 2021 | 204.97 | 209.39 | 203.77 | 207.99 | 2,073,227 | +3.85(+1.89%) |
Nov 05, 2021 | 204.65 | 212.43 | 203.72 | 204.13 | 2,645,197 | +0.91(+0.45%) |
Nov 04, 2021 | 214.73 | 216.19 | 200.82 | 203.22 | 3,904,252 | -4.85(-2.33%) |
Nov 03, 2021 | 202.61 | 208.16 | 199.45 | 208.07 | 3,071,075 | +3.37(+1.65%) |
Nov 02, 2021 | 206.81 | 207.24 | 203.58 | 204.70 | 1,789,769 | -1.35(-0.66%) |