Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 221.98 | 219.01 | 221.72 | 2,725,585 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.02 | 225.38 | 217.44 | 224.59 | 2,788,593 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.81 | 215.90 | 218.80 | 2,431,008 | -6.34(-2.82%) |
Jan 26, 2022 | 226.43 | 229.90 | 222.10 | 225.14 | 1,831,218 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.36 | 225.84 | 1,619,246 | -1.62(-0.71%) |
Jan 24, 2022 | 225.00 | 227.85 | 219.67 | 227.45 | 2,058,407 | +0.16(+0.07%) |
Jan 21, 2022 | 231.48 | 232.99 | 226.73 | 227.29 | 1,852,254 | -3.98(-1.72%) |
Jan 20, 2022 | 229.36 | 235.40 | 228.72 | 231.27 | 1,485,452 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.91 | 229.44 | 229.74 | 1,509,602 | -1.14(-0.49%) |
Jan 18, 2022 | 232.18 | 232.58 | 227.90 | 230.88 | 1,502,694 | -2.11(-0.90%) |
Jan 14, 2022 | 232.98 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.02 | 228.38 | 231.43 | 1,183,876 | +1.70(+0.74%) |
Jan 12, 2022 | 230.98 | 231.70 | 227.12 | 229.72 | 1,405,905 | -1.31(-0.57%) |
Jan 11, 2022 | 226.79 | 232.04 | 223.78 | 231.03 | 2,001,997 | +6.21(+2.76%) |
Jan 10, 2022 | 225.21 | 227.05 | 221.40 | 224.83 | 1,741,170 | +0.49(+0.22%) |
Jan 07, 2022 | 218.52 | 225.21 | 216.66 | 224.34 | 2,130,578 | +5.43(+2.48%) |
Jan 06, 2022 | 223.99 | 226.23 | 217.50 | 218.91 | 2,347,298 | -8.64(-3.80%) |
Jan 05, 2022 | 225.91 | 230.51 | 224.54 | 227.55 | 1,620,929 | +3.10(+1.38%) |
Jan 04, 2022 | 225.23 | 227.96 | 224.05 | 224.45 | 1,677,684 | -0.87(-0.38%) |
Jan 03, 2022 | 220.78 | 225.51 | 219.98 | 225.32 | 1,491,003 | +4.40(+1.99%) |
Dec 31, 2021 | 222.34 | 223.47 | 220.89 | 220.92 | 960,227 | -1.08(-0.49%) |
Dec 30, 2021 | 222.69 | 224.06 | 221.84 | 222.00 | 798,441 | -0.87(-0.39%) |
Dec 29, 2021 | 221.85 | 223.50 | 221.75 | 222.86 | 853,782 | +1.07(+0.48%) |
Dec 28, 2021 | 219.14 | 222.21 | 219.14 | 221.79 | 898,880 | +2.58(+1.18%) |
Dec 27, 2021 | 218.96 | 220.00 | 217.34 | 219.22 | 969,094 | +1.90(+0.87%) |
Dec 23, 2021 | 214.97 | 218.34 | 213.84 | 217.32 | 1,336,859 | +3.42(+1.60%) |
Dec 22, 2021 | 211.66 | 214.68 | 211.59 | 213.90 | 1,600,504 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.24 | 207.81 | 211.89 | 1,632,022 | +3.12(+1.49%) |
Dec 20, 2021 | 208.55 | 211.21 | 204.95 | 208.77 | 1,916,345 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.70 | 207.87 | 211.29 | 4,238,027 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.02 | 208.30 | 210.38 | 2,145,052 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.21 | 2,612,796 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.40 | 2,708,202 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.81 | 206.99 | 1,930,962 | +0.20(+0.10%) |
Dec 10, 2021 | 204.71 | 207.29 | 203.93 | 206.79 | 2,262,455 | +3.50(+1.72%) |
Dec 09, 2021 | 200.38 | 203.35 | 199.85 | 203.28 | 1,578,661 | +2.88(+1.44%) |
Dec 08, 2021 | 199.97 | 201.07 | 198.61 | 200.41 | 1,520,223 | +0.33(+0.16%) |
Dec 07, 2021 | 199.10 | 201.48 | 198.78 | 200.08 | 2,108,177 | +1.33(+0.67%) |
Dec 06, 2021 | 195.02 | 200.65 | 193.97 | 198.75 | 1,917,294 | +7.44(+3.89%) |
Dec 03, 2021 | 190.29 | 193.08 | 189.61 | 191.32 | 2,469,466 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.53 | 185.35 | 189.34 | 2,326,016 | +2.94(+1.58%) |
Dec 01, 2021 | 187.10 | 192.87 | 184.14 | 186.40 | 2,910,035 | +2.70(+1.47%) |
Nov 30, 2021 | 189.54 | 190.23 | 183.54 | 183.70 | 3,703,941 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.14 | 190.41 | 191.08 | 3,628,812 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.44 | 192.10 | 193.39 | 1,984,127 | -8.19(-4.06%) |
Nov 24, 2021 | 203.29 | 205.60 | 200.24 | 201.58 | 1,826,959 | -2.55(-1.25%) |
Nov 23, 2021 | 202.49 | 204.95 | 202.19 | 204.12 | 2,588,289 | +1.62(+0.80%) |
Nov 22, 2021 | 202.05 | 205.76 | 201.82 | 202.51 | 2,095,296 | +1.00(+0.49%) |
Nov 19, 2021 | 209.06 | 209.06 | 199.96 | 201.51 | 3,114,537 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.06 | 208.96 | 209.40 | 2,004,544 | +1.69(+0.82%) |
Nov 17, 2021 | 209.64 | 211.28 | 207.64 | 207.71 | 1,515,841 | -0.75(-0.36%) |
Nov 16, 2021 | 206.91 | 212.28 | 206.33 | 208.45 | 1,741,848 | +2.13(+1.03%) |
Nov 15, 2021 | 208.66 | 209.08 | 205.94 | 206.32 | 1,620,316 | -2.11(-1.01%) |
Nov 12, 2021 | 209.10 | 210.43 | 208.09 | 208.42 | 1,524,433 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.30 | 207.71 | 208.39 | 1,184,759 | -2.96(-1.40%) |
Nov 10, 2021 | 207.33 | 211.35 | 2,528,777 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.20 | 209.56 | 206.84 | 206.96 | 2,059,039 | -1.88(-0.90%) |
Nov 08, 2021 | 205.81 | 210.24 | 204.60 | 208.84 | 2,064,800 | +3.87(+1.89%) |
Nov 05, 2021 | 205.48 | 213.29 | 204.55 | 204.97 | 2,634,444 | +0.92(+0.45%) |
Nov 04, 2021 | 215.60 | 217.07 | 201.64 | 204.05 | 3,888,380 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.92 | 3,058,591 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.41 | 205.53 | 1,782,493 | -1.36(-0.66%) |