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 | +3.39(+1.65%) |
Feb 03, 2022 | 202.84 | 205.63 | 4,850,441 | -1.97(-0.95%) | ||
Feb 02, 2022 | 219.78 | 219.78 | 203.63 | 207.60 | 9,696,883 | +9.63(+4.87%) |
Feb 01, 2022 | 196.90 | 198.62 | 190.90 | 197.96 | 5,991,245 | +4.76(+2.46%) |
Jan 31, 2022 | 181.49 | 193.43 | 193.20 | 4,243,767 | +15.57(+8.77%) | |
Jan 28, 2022 | 171.42 | 177.78 | 167.74 | 177.63 | 5,815,590 | +4.52(+2.61%) |
Jan 27, 2022 | 189.05 | 190.33 | 172.14 | 173.11 | 17,980,036 | -1.96(-1.12%) |
Jan 26, 2022 | 179.67 | 184.56 | 170.96 | 175.06 | 3,746,189 | +2.22(+1.28%) |
Jan 25, 2022 | 178.79 | 180.12 | 171.09 | 172.85 | 3,111,967 | -12.33(-6.66%) |
Jan 24, 2022 | 182.66 | 185.54 | 166.13 | 185.18 | 6,276,012 | -2.28(-1.21%) |
Jan 21, 2022 | 186.88 | 195.38 | 184.28 | 187.45 | 6,173,893 | +2.18(+1.17%) |
Jan 20, 2022 | 188.58 | 195.88 | 184.46 | 185.28 | 4,346,464 | -3.47(-1.84%) |
Jan 19, 2022 | 189.52 | 197.64 | 188.41 | 188.75 | 4,578,036 | +1.29(+0.69%) |
Jan 18, 2022 | 193.45 | 195.65 | 186.79 | 187.46 | 2,929,918 | -10.63(-5.37%) |
Jan 14, 2022 | 198.09 | 0 | +7.11(+3.72%) | |||
Jan 13, 2022 | 199.80 | 202.88 | 189.91 | 190.99 | 2,842,968 | -6.53(-3.31%) |
Jan 12, 2022 | 201.54 | 203.63 | 195.13 | 197.51 | 1,828,359 | -2.65(-1.32%) |
Jan 11, 2022 | 194.48 | 201.14 | 192.32 | 200.16 | 2,480,365 | +7.01(+3.63%) |
Jan 10, 2022 | 189.66 | 193.44 | 183.68 | 193.15 | 4,023,892 | +0.43(+0.22%) |
Jan 07, 2022 | 202.74 | 203.09 | 191.81 | 192.72 | 4,214,676 | -10.95(-5.38%) |
Jan 06, 2022 | 202.09 | 206.63 | 196.54 | 203.67 | 2,510,604 | +2.38(+1.18%) |
Jan 05, 2022 | 211.92 | 212.38 | 200.97 | 201.30 | 3,368,223 | -13.21(-6.16%) |
Jan 04, 2022 | 222.76 | 225.13 | 209.13 | 214.50 | 2,941,872 | -6.37(-2.88%) |
Jan 03, 2022 | 213.50 | 221.60 | 212.62 | 220.87 | 2,919,816 | +9.22(+4.36%) |
Dec 31, 2021 | 209.57 | 214.86 | 209.11 | 211.65 | 2,542,906 | -7.36(-3.36%) |
Dec 30, 2021 | 215.26 | 219.20 | 213.00 | 219.01 | 1,509,458 | +1.78(+0.82%) |
Dec 29, 2021 | 219.78 | 221.78 | 215.11 | 217.23 | 2,417,689 | -2.64(-1.20%) |
Dec 28, 2021 | 223.50 | 223.85 | 217.35 | 219.87 | 2,849,891 | -2.51(-1.13%) |
Dec 27, 2021 | 216.49 | 223.02 | 215.92 | 222.38 | 2,917,131 | +6.66(+3.09%) |
Dec 23, 2021 | 214.81 | 221.75 | 214.66 | 215.72 | 3,185,231 | +1.11(+0.52%) |
Dec 22, 2021 | 207.83 | 215.21 | 206.71 | 214.61 | 2,674,003 | +8.56(+4.15%) |
Dec 21, 2021 | 198.44 | 206.52 | 194.76 | 206.06 | 2,851,286 | +10.26(+5.24%) |
Dec 20, 2021 | 195.80 | 198.10 | 192.75 | 195.80 | 2,040,790 | -3.98(-1.99%) |
Dec 17, 2021 | 196.86 | 205.02 | 196.29 | 199.78 | 5,701,747 | +0.36(+0.18%) |
Dec 16, 2021 | 216.98 | 217.69 | 198.15 | 199.42 | 4,306,347 | -17.92(-8.24%) |
Dec 15, 2021 | 209.58 | 217.73 | 201.14 | 217.34 | 4,454,139 | +7.91(+3.77%) |
Dec 14, 2021 | 204.83 | 211.93 | 202.97 | 209.43 | 2,636,239 | +0.29(+0.14%) |
Dec 13, 2021 | 217.11 | 218.06 | 208.65 | 209.14 | 1,923,896 | -7.65(-3.53%) |
Dec 10, 2021 | 219.08 | 220.51 | 212.74 | 216.79 | 1,689,949 | +2.16(+1.00%) |
Dec 09, 2021 | 222.53 | 225.59 | 214.25 | 214.63 | 2,506,333 | -9.71(-4.33%) |
Dec 08, 2021 | 223.31 | 226.25 | 220.60 | 224.35 | 1,825,468 | +0.94(+0.42%) |
Dec 07, 2021 | 216.32 | 223.73 | 216.32 | 223.41 | 2,521,009 | +10.38(+4.87%) |
Dec 06, 2021 | 216.34 | 216.64 | 202.75 | 213.03 | 2,586,322 | -3.64(-1.68%) |
Dec 03, 2021 | 220.73 | 228.99 | 210.88 | 216.67 | 4,262,931 | -1.64(-0.75%) |
Dec 02, 2021 | 216.27 | 220.60 | 214.99 | 218.31 | 3,396,863 | -0.44(-0.20%) |
Dec 01, 2021 | 231.84 | 233.71 | 217.50 | 218.75 | 3,098,663 | -9.29(-4.08%) |
Nov 30, 2021 | 232.26 | 239.36 | 226.38 | 228.04 | 4,910,952 | -4.62(-1.99%) |
Nov 29, 2021 | 228.46 | 233.76 | 224.99 | 232.66 | 2,937,823 | +9.11(+4.08%) |
Nov 26, 2021 | 224.81 | 228.06 | 220.80 | 223.55 | 1,536,355 | -6.17(-2.69%) |
Nov 24, 2021 | 216.61 | 229.92 | 216.61 | 229.72 | 2,258,426 | +9.86(+4.49%) |
Nov 23, 2021 | 218.83 | 222.56 | 211.95 | 219.85 | 2,371,871 | -0.28(-0.13%) |
Nov 22, 2021 | 222.59 | 229.62 | 217.96 | 220.13 | 3,200,099 | -0.34(-0.15%) |
Nov 19, 2021 | 220.72 | 221.59 | 218.63 | 220.47 | 1,671,019 | +0.30(+0.14%) |
Nov 18, 2021 | 220.35 | 220.24 | 218.30 | 220.17 | 2,593,598 | +4.38(+2.03%) |
Nov 17, 2021 | 218.61 | 219.95 | 215.62 | 215.79 | 1,787,249 | -2.84(-1.30%) |
Nov 16, 2021 | 213.13 | 219.31 | 213.08 | 218.63 | 3,397,682 | +3.74(+1.74%) |
Nov 15, 2021 | 216.61 | 216.61 | 209.64 | 214.88 | 1,923,481 | +1.47(+0.69%) |
Nov 12, 2021 | 208.63 | 216.24 | 207.40 | 213.42 | 3,824,003 | +5.01(+2.40%) |
Nov 11, 2021 | 201.38 | 208.53 | 200.77 | 208.41 | 2,905,231 | +10.87(+5.50%) |
Nov 10, 2021 | 199.74 | 197.53 | 3,201,116 | -7.10(-3.47%) | ||
Nov 09, 2021 | 212.22 | 212.89 | 200.22 | 204.63 | 3,118,629 | -3.00(-1.45%) |
Nov 08, 2021 | 202.24 | 212.12 | 199.00 | 207.64 | 6,418,220 | +9.48(+4.79%) |
Nov 05, 2021 | 199.58 | 200.64 | 195.18 | 198.15 | 1,995,988 | +0.74(+0.37%) |
Nov 04, 2021 | 192.37 | 198.73 | 192.31 | 197.41 | 2,806,844 | +6.55(+3.43%) |
Nov 03, 2021 | 189.19 | 192.54 | 188.27 | 190.87 | 2,701,043 | +2.66(+1.41%) |
Nov 02, 2021 | 184.94 | 188.69 | 184.32 | 188.21 | 3,026,316 | +3.50(+1.89%) |
Nov 01, 2021 | 179.01 | 185.04 | 178.25 | 184.71 | 2,010,936 | +5.37(+2.99%) |
Oct 29, 2021 | 179.24 | 179.34 | 1,366,897 | -0.84(-0.46%) | ||
Oct 28, 2021 | 183.62 | 178.38 | 180.18 | 3,941,355 | -0.01(-0.01%) | |
Oct 27, 2021 | 174.19 | 185.32 | 173.41 | 180.19 | 4,135,371 | +8.94(+5.22%) |
Oct 26, 2021 | 176.41 | 170.78 | 171.25 | 2,545,800 | -3.42(-1.96%) | |
Oct 25, 2021 | 172.90 | 175.62 | 171.32 | 174.67 | 1,106,777 | +2.71(+1.58%) |
Oct 22, 2021 | 174.09 | 171.25 | 171.96 | 1,792,772 | -1.15(-0.66%) | |
Oct 21, 2021 | 169.43 | 173.28 | 169.43 | 173.10 | 1,239,273 | +3.36(+1.98%) |
Oct 20, 2021 | 169.57 | 172.24 | 168.53 | 169.75 | 1,283,710 | +0.13(+0.08%) |
Oct 19, 2021 | 169.99 | 170.97 | 167.19 | 169.62 | 1,539,955 | -0.15(-0.09%) |
Oct 18, 2021 | 165.35 | 170.03 | 165.16 | 169.77 | 2,991,214 | +3.23(+1.94%) |
Oct 15, 2021 | 166.45 | 166.88 | 164.43 | 166.54 | 1,730,746 | +1.34(+0.81%) |
Oct 14, 2021 | 163.85 | 165.63 | 162.01 | 165.19 | 1,640,053 | +4.14(+2.57%) |
Oct 13, 2021 | 156.88 | 162.35 | 156.88 | 161.06 | 1,760,223 | +5.72(+3.68%) |
Oct 12, 2021 | 155.39 | 156.37 | 154.23 | 155.34 | 2,430,141 | +0.71(+0.46%) |
Oct 11, 2021 | 154.43 | 158.60 | 153.27 | 154.63 | 771,678 | -1.07(-0.68%) |
Oct 08, 2021 | 158.42 | 158.90 | 155.41 | 155.70 | 2,222,376 | -1.79(-1.14%) |
Oct 07, 2021 | 154.67 | 160.44 | 154.06 | 157.49 | 1,651,817 | +4.21(+2.75%) |
Oct 06, 2021 | 149.19 | 153.53 | 148.59 | 153.28 | 1,078,853 | +2.06(+1.36%) |
Oct 05, 2021 | 147.95 | 152.60 | 147.95 | 151.22 | 1,482,393 | +3.74(+2.53%) |
Oct 04, 2021 | 150.66 | 150.66 | 146.90 | 147.48 | 2,529,952 | -3.84(-2.54%) |