Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2022 | 221.64 | 226.80 | 214.63 | 216.55 | 9,534,299 | -8.65(-3.84%) |
Feb 09, 2022 | 220.61 | 225.59 | 217.27 | 225.20 | 6,880,208 | +7.06(+3.24%) |
Feb 08, 2022 | 208.50 | 219.30 | 207.52 | 218.14 | 4,838,282 | +8.01(+3.81%) |
Feb 07, 2022 | 209.11 | 216.22 | 207.90 | 210.13 | 3,259,553 | +1.11(+0.53%) |
Feb 04, 2022 | 202.86 | 211.64 | 200.16 | 209.02 | 3,193,978 | +3.02(+1.47%) |
Feb 03, 2022 | 203.21 | 206.00 | 4,841,729 | -1.97(-0.95%) | ||
Feb 02, 2022 | 220.18 | 220.18 | 204.00 | 207.97 | 9,679,466 | +9.65(+4.87%) |
Feb 01, 2022 | 197.25 | 198.98 | 191.24 | 198.32 | 5,980,484 | +4.77(+2.46%) |
Jan 31, 2022 | 181.82 | 193.78 | 193.55 | 4,236,145 | +15.60(+8.77%) | |
Jan 28, 2022 | 171.73 | 178.10 | 168.04 | 177.95 | 5,805,145 | +4.53(+2.61%) |
Jan 27, 2022 | 189.39 | 190.67 | 172.45 | 173.42 | 17,947,742 | -1.96(-1.12%) |
Jan 26, 2022 | 179.99 | 184.89 | 171.27 | 175.38 | 3,739,461 | +2.22(+1.28%) |
Jan 25, 2022 | 179.11 | 180.44 | 171.40 | 173.16 | 3,106,378 | -12.35(-6.66%) |
Jan 24, 2022 | 182.99 | 185.87 | 166.43 | 185.51 | 6,264,740 | -2.28(-1.21%) |
Jan 21, 2022 | 187.22 | 195.73 | 184.61 | 187.79 | 6,162,804 | +2.18(+1.17%) |
Jan 20, 2022 | 188.92 | 196.23 | 184.79 | 185.61 | 4,338,657 | -3.48(-1.84%) |
Jan 19, 2022 | 189.86 | 198.00 | 188.75 | 189.09 | 4,569,814 | +1.29(+0.69%) |
Jan 18, 2022 | 193.80 | 196.00 | 187.13 | 187.80 | 2,924,656 | -10.65(-5.37%) |
Jan 14, 2022 | 198.45 | 0 | +7.12(+3.72%) | |||
Jan 13, 2022 | 200.16 | 203.25 | 190.25 | 191.33 | 2,837,862 | -6.54(-3.31%) |
Jan 12, 2022 | 201.90 | 204.00 | 195.48 | 197.87 | 1,825,075 | -2.65(-1.32%) |
Jan 11, 2022 | 194.83 | 201.50 | 192.67 | 200.52 | 2,475,910 | +7.02(+3.63%) |
Jan 10, 2022 | 190.00 | 193.79 | 184.01 | 193.50 | 4,016,665 | +0.43(+0.22%) |
Jan 07, 2022 | 203.10 | 203.45 | 192.15 | 193.07 | 4,207,106 | -10.97(-5.38%) |
Jan 06, 2022 | 202.45 | 207.01 | 196.89 | 204.04 | 2,506,095 | +2.38(+1.18%) |
Jan 05, 2022 | 212.30 | 212.76 | 201.33 | 201.66 | 3,362,174 | -13.23(-6.16%) |
Jan 04, 2022 | 223.16 | 225.54 | 209.51 | 214.89 | 2,936,588 | -6.38(-2.88%) |
Jan 03, 2022 | 213.88 | 222.00 | 213.00 | 221.27 | 2,914,572 | +9.24(+4.36%) |
Dec 31, 2021 | 209.95 | 215.25 | 209.49 | 212.03 | 2,538,339 | -7.38(-3.36%) |
Dec 30, 2021 | 215.65 | 219.59 | 213.38 | 219.41 | 1,506,747 | +1.78(+0.82%) |
Dec 29, 2021 | 220.17 | 222.18 | 215.50 | 217.62 | 2,413,347 | -2.65(-1.20%) |
Dec 28, 2021 | 223.90 | 224.25 | 217.74 | 220.27 | 2,844,773 | -2.51(-1.13%) |
Dec 27, 2021 | 216.88 | 223.42 | 216.31 | 222.78 | 2,911,892 | +6.67(+3.09%) |
Dec 23, 2021 | 215.20 | 222.15 | 215.05 | 216.11 | 3,179,510 | +1.11(+0.52%) |
Dec 22, 2021 | 208.20 | 215.60 | 207.08 | 215.00 | 2,669,201 | +8.57(+4.15%) |
Dec 21, 2021 | 198.80 | 206.89 | 195.11 | 206.43 | 2,846,165 | +10.28(+5.24%) |
Dec 20, 2021 | 196.15 | 198.46 | 193.10 | 196.15 | 2,037,125 | -3.99(-1.99%) |
Dec 17, 2021 | 197.21 | 205.39 | 196.64 | 200.14 | 5,691,506 | +0.36(+0.18%) |
Dec 16, 2021 | 217.37 | 218.08 | 198.51 | 199.78 | 4,298,613 | -17.95(-8.24%) |
Dec 15, 2021 | 209.96 | 218.12 | 201.50 | 217.73 | 4,446,139 | +7.92(+3.77%) |
Dec 14, 2021 | 205.20 | 212.31 | 203.33 | 209.81 | 2,631,504 | +0.29(+0.14%) |
Dec 13, 2021 | 217.50 | 218.45 | 209.02 | 209.52 | 1,920,441 | -7.66(-3.53%) |
Dec 10, 2021 | 219.47 | 220.91 | 213.12 | 217.18 | 1,686,914 | +2.16(+1.00%) |
Dec 09, 2021 | 222.93 | 226.00 | 214.64 | 215.02 | 2,501,832 | -9.73(-4.33%) |
Dec 08, 2021 | 223.71 | 226.66 | 221.00 | 224.75 | 1,822,190 | +0.94(+0.42%) |
Dec 07, 2021 | 216.71 | 224.13 | 216.71 | 223.81 | 2,516,481 | +10.40(+4.87%) |
Dec 06, 2021 | 216.73 | 217.03 | 203.12 | 213.41 | 2,581,677 | -3.65(-1.68%) |
Dec 03, 2021 | 221.13 | 229.40 | 211.26 | 217.06 | 4,255,274 | -1.64(-0.75%) |
Dec 02, 2021 | 216.66 | 221.00 | 215.38 | 218.70 | 3,390,762 | -0.44(-0.20%) |
Dec 01, 2021 | 232.26 | 234.13 | 217.89 | 219.14 | 3,093,098 | -9.31(-4.08%) |
Nov 30, 2021 | 232.68 | 239.79 | 226.79 | 228.45 | 4,902,132 | -4.63(-1.99%) |
Nov 29, 2021 | 228.87 | 234.18 | 225.39 | 233.08 | 2,932,547 | +9.13(+4.08%) |
Nov 26, 2021 | 225.22 | 228.47 | 221.20 | 223.95 | 1,533,596 | -6.18(-2.69%) |
Nov 24, 2021 | 217.00 | 230.33 | 217.00 | 230.13 | 2,254,370 | +9.88(+4.49%) |
Nov 23, 2021 | 219.22 | 222.96 | 212.34 | 220.25 | 2,367,611 | -0.28(-0.13%) |
Nov 22, 2021 | 222.99 | 230.03 | 218.35 | 220.53 | 3,194,352 | -0.34(-0.15%) |
Nov 19, 2021 | 221.12 | 221.99 | 219.02 | 220.87 | 1,668,018 | +0.30(+0.14%) |
Nov 18, 2021 | 220.75 | 220.64 | 218.69 | 220.57 | 2,588,940 | +4.39(+2.03%) |
Nov 17, 2021 | 219.00 | 220.35 | 216.01 | 216.18 | 1,784,039 | -2.84(-1.30%) |
Nov 16, 2021 | 213.51 | 219.70 | 213.46 | 219.02 | 3,391,580 | +3.75(+1.74%) |
Nov 15, 2021 | 217.00 | 217.00 | 210.02 | 215.27 | 1,920,027 | +1.47(+0.69%) |
Nov 12, 2021 | 209.01 | 216.63 | 207.78 | 213.80 | 3,817,135 | +5.02(+2.40%) |
Nov 11, 2021 | 201.74 | 208.90 | 201.13 | 208.78 | 2,900,013 | +10.89(+5.50%) |
Nov 10, 2021 | 200.10 | 197.89 | 3,195,367 | -7.11(-3.47%) | ||
Nov 09, 2021 | 212.60 | 213.27 | 200.58 | 205.00 | 3,113,028 | -3.01(-1.45%) |
Nov 08, 2021 | 202.60 | 212.50 | 199.36 | 208.01 | 6,406,692 | +9.50(+4.79%) |
Nov 05, 2021 | 199.94 | 201.00 | 195.53 | 198.51 | 1,992,403 | +0.37(+0.19%) |
Nov 04, 2021 | 193.08 | 199.46 | 193.02 | 198.14 | 2,796,571 | +6.57(+3.43%) |
Nov 03, 2021 | 189.88 | 193.25 | 188.96 | 191.57 | 2,691,157 | +2.67(+1.41%) |
Nov 02, 2021 | 185.62 | 189.38 | 185.00 | 188.90 | 3,015,240 | +3.51(+1.89%) |
Nov 01, 2021 | 179.67 | 185.72 | 178.91 | 185.39 | 2,003,576 | +5.39(+2.99%) |
Oct 29, 2021 | 179.90 | 180.00 | 1,361,894 | -0.84(-0.46%) | ||
Oct 28, 2021 | 184.29 | 179.03 | 180.84 | 3,926,929 | -0.01(-0.01%) | |
Oct 27, 2021 | 174.83 | 186.00 | 174.05 | 180.85 | 4,120,235 | +8.97(+5.22%) |
Oct 26, 2021 | 177.06 | 171.41 | 171.88 | 2,536,482 | -3.43(-1.96%) | |
Oct 25, 2021 | 173.53 | 176.27 | 171.95 | 175.31 | 1,102,726 | +2.72(+1.58%) |
Oct 22, 2021 | 174.73 | 171.88 | 172.59 | 1,786,211 | -1.15(-0.66%) | |
Oct 21, 2021 | 170.05 | 173.92 | 170.05 | 173.74 | 1,234,738 | +3.37(+1.98%) |
Oct 20, 2021 | 170.19 | 172.87 | 169.15 | 170.37 | 1,279,012 | +0.13(+0.08%) |
Oct 19, 2021 | 170.61 | 171.60 | 167.80 | 170.24 | 1,534,319 | -0.15(-0.09%) |
Oct 18, 2021 | 165.96 | 170.66 | 165.77 | 170.39 | 2,980,266 | +3.24(+1.94%) |
Oct 15, 2021 | 167.06 | 167.49 | 165.03 | 167.15 | 1,724,412 | +1.35(+0.81%) |
Oct 14, 2021 | 164.45 | 166.24 | 162.61 | 165.80 | 1,634,051 | +4.15(+2.57%) |
Oct 13, 2021 | 157.46 | 162.95 | 157.46 | 161.65 | 1,753,781 | +5.74(+3.68%) |
Oct 12, 2021 | 155.96 | 156.95 | 154.80 | 155.91 | 2,421,247 | +0.71(+0.46%) |
Oct 11, 2021 | 155.00 | 159.18 | 153.84 | 155.20 | 768,854 | -1.07(-0.68%) |
Oct 08, 2021 | 159.00 | 159.48 | 155.98 | 156.27 | 2,214,242 | -1.80(-1.14%) |
Oct 07, 2021 | 155.24 | 161.03 | 154.63 | 158.07 | 1,645,772 | +4.23(+2.75%) |
Oct 06, 2021 | 149.74 | 154.09 | 149.13 | 153.84 | 1,074,905 | +2.07(+1.36%) |
Oct 05, 2021 | 148.49 | 153.16 | 148.49 | 151.77 | 1,476,968 | +3.75(+2.53%) |
Oct 04, 2021 | 151.21 | 151.21 | 147.44 | 148.02 | 2,520,692 | -3.85(-2.54%) |
Oct 01, 2021 | 151.82 | 152.21 | 148.65 | 151.87 | 2,017,103 | +0.88(+0.58%) |
Sep 30, 2021 | 150.26 | 153.99 | 150.16 | 150.99 | 2,162,554 | +2.71(+1.83%) |
Sep 29, 2021 | 151.00 | 152.81 | 148.22 | 148.28 | 1,404,799 | -2.78(-1.84%) |
Sep 28, 2021 | 158.33 | 159.93 | 150.91 | 151.06 | 2,173,523 | -8.53(-5.34%) |
Sep 27, 2021 | 156.63 | 160.40 | 154.33 | 159.59 | 1,682,493 | +2.35(+1.49%) |
Sep 24, 2021 | 155.48 | 157.76 | 154.25 | 157.24 | 1,356,866 | +1.04(+0.67%) |
Sep 23, 2021 | 154.59 | 157.40 | 154.17 | 156.20 | 1,629,759 | +2.38(+1.55%) |
Sep 22, 2021 | 152.36 | 154.48 | 151.57 | 153.82 | 1,113,069 | +2.57(+1.70%) |
Sep 21, 2021 | 151.08 | 152.92 | 149.94 | 151.25 | 1,801,127 | +1.31(+0.87%) |
Sep 20, 2021 | 150.90 | 152.12 | 147.14 | 149.94 | 1,995,333 | -3.84(-2.50%) |
Sep 17, 2021 | 156.29 | 156.72 | 152.88 | 153.78 | 3,360,411 | -3.47(-2.21%) |
Sep 16, 2021 | 155.94 | 158.08 | 154.38 | 157.25 | 1,903,159 | -0.51(-0.32%) |
Sep 15, 2021 | 156.17 | 157.83 | 153.25 | 157.76 | 1,943,691 | +2.18(+1.40%) |
Sep 14, 2021 | 155.68 | 158.48 | 154.53 | 155.58 | 1,729,446 | +0.56(+0.36%) |
Sep 13, 2021 | 156.43 | 156.53 | 151.35 | 155.02 | 1,247,480 | +0.00(+0.00%) |
Sep 10, 2021 | 154.85 | 157.30 | 153.91 | 155.02 | 1,383,085 | +0.85(+0.55%) |
Sep 09, 2021 | 153.35 | 154.98 | 153.17 | 154.17 | 873,983 | +0.85(+0.55%) |
Sep 08, 2021 | 154.07 | 154.50 | 151.78 | 153.32 | 1,620,929 | -1.43(-0.92%) |
Sep 07, 2021 | 155.90 | 156.22 | 154.00 | 154.75 | 805,229 | -1.21(-0.78%) |
Sep 03, 2021 | 153.29 | 156.49 | 153.24 | 155.96 | 1,011,763 | +1.82(+1.18%) |
Sep 02, 2021 | 155.20 | 155.20 | 152.03 | 154.14 | 1,134,399 | -0.33(-0.21%) |
Sep 01, 2021 | 156.11 | 157.59 | 154.36 | 154.47 | 1,021,518 | -1.12(-0.72%) |
Aug 31, 2021 | 155.74 | 156.68 | 152.25 | 155.59 | 1,815,917 | +0.52(+0.34%) |
Aug 30, 2021 | 157.00 | 159.30 | 154.37 | 155.07 | 1,313,764 | -1.20(-0.77%) |
Aug 27, 2021 | 151.35 | 156.43 | 151.24 | 156.27 | 1,799,634 | +5.16(+3.41%) |
Aug 26, 2021 | 152.82 | 153.66 | 150.46 | 151.11 | 1,359,231 | -2.14(-1.40%) |
Aug 25, 2021 | 153.68 | 156.50 | 152.05 | 153.25 | 1,847,147 | +0.16(+0.10%) |
Aug 24, 2021 | 153.51 | 153.87 | 151.23 | 153.09 | 2,385,234 | -0.43(-0.28%) |
Aug 23, 2021 | 152.00 | 154.31 | 148.82 | 153.52 | 4,976,438 | +9.25(+6.41%) |
Aug 20, 2021 | 142.50 | 145.23 | 142.50 | 144.27 | 1,749,083 | +1.76(+1.24%) |
Aug 19, 2021 | 140.48 | 144.43 | 138.60 | 142.51 | 2,350,237 | +1.20(+0.85%) |
Aug 18, 2021 | 142.50 | 144.25 | 141.16 | 141.31 | 1,708,770 | -1.33(-0.93%) |
Aug 17, 2021 | 141.00 | 142.66 | 139.09 | 142.64 | 1,592,924 | +0.00(+0.00%) |
Aug 16, 2021 | 146.26 | 146.49 | 141.60 | 142.64 | 1,997,659 | -3.99(-2.72%) |
Aug 13, 2021 | 145.67 | 148.00 | 144.84 | 146.63 | 1,466,729 | +0.68(+0.47%) |
Aug 12, 2021 | 146.91 | 148.23 | 145.55 | 145.95 | 1,763,072 | -1.97(-1.33%) |
Aug 11, 2021 | 147.01 | 149.00 | 145.88 | 147.92 | 2,534,110 | +1.36(+0.93%) |
Aug 10, 2021 | 151.21 | 151.21 | 145.64 | 146.56 | 2,039,753 | -2.40(-1.61%) |
Aug 09, 2021 | 150.73 | 151.50 | 148.13 | 148.96 | 3,874,156 | -1.23(-0.82%) |
Aug 06, 2021 | 150.00 | 153.49 | 148.48 | 150.19 | 3,473,205 | -0.79(-0.52%) |
Aug 05, 2021 | 146.00 | 151.72 | 145.11 | 150.98 | 5,892,124 | +6.35(+4.39%) |
Aug 04, 2021 | 146.82 | 148.29 | 137.55 | 144.63 | 10,815,893 | -1.83(-1.25%) |
Aug 03, 2021 | 149.08 | 150.50 | 143.25 | 146.46 | 5,816,811 | -2.52(-1.69%) |