Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 192.14 | 196.51 | 195.85 | 2,643,538 | +4.40(+2.30%) | |
Jan 28, 2022 | 185.13 | 191.73 | 182.06 | 191.45 | 3,023,397 | +7.49(+4.07%) |
Jan 27, 2022 | 186.59 | 188.98 | 183.87 | 183.96 | 4,698,769 | -2.14(-1.15%) |
Jan 26, 2022 | 191.36 | 192.26 | 184.98 | 186.10 | 4,623,780 | -5.30(-2.77%) |
Jan 25, 2022 | 194.75 | 194.75 | 190.19 | 191.40 | 2,726,604 | -4.72(-2.41%) |
Jan 24, 2022 | 194.15 | 196.20 | 187.75 | 196.13 | 4,175,657 | -0.26(-0.13%) |
Jan 21, 2022 | 199.11 | 199.70 | 196.33 | 196.38 | 2,685,880 | -1.60(-0.81%) |
Jan 20, 2022 | 197.04 | 202.19 | 197.01 | 197.98 | 2,901,398 | +1.35(+0.69%) |
Jan 19, 2022 | 198.84 | 201.84 | 196.12 | 196.63 | 2,202,965 | -1.76(-0.89%) |
Jan 18, 2022 | 197.51 | 199.94 | 196.07 | 198.39 | 2,486,733 | -3.41(-1.69%) |
Jan 14, 2022 | 201.79 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.95 | 209.06 | 202.01 | 202.60 | 2,398,461 | -5.69(-2.73%) |
Jan 12, 2022 | 211.44 | 211.71 | 206.67 | 208.28 | 2,504,703 | +0.01(+0.00%) |
Jan 11, 2022 | 207.49 | 208.62 | 203.81 | 208.27 | 2,331,344 | +0.20(+0.09%) |
Jan 10, 2022 | 203.69 | 208.08 | 201.77 | 208.08 | 2,280,696 | +1.48(+0.72%) |
Jan 07, 2022 | 212.51 | 212.79 | 206.30 | 206.60 | 2,254,444 | -6.20(-2.91%) |
Jan 06, 2022 | 210.90 | 215.87 | 209.08 | 212.79 | 3,170,831 | +0.84(+0.40%) |
Jan 05, 2022 | 222.17 | 222.17 | 211.01 | 211.95 | 4,852,772 | -8.38(-3.80%) |
Jan 04, 2022 | 229.04 | 229.04 | 217.41 | 220.33 | 4,765,385 | -8.72(-3.81%) |
Jan 03, 2022 | 237.14 | 238.06 | 228.36 | 229.05 | 2,832,998 | -9.79(-4.10%) |
Dec 31, 2021 | 239.94 | 241.74 | 238.56 | 238.84 | 1,096,703 | -1.10(-0.46%) |
Dec 30, 2021 | 241.79 | 243.97 | 239.75 | 239.94 | 877,735 | -1.83(-0.76%) |
Dec 29, 2021 | 238.83 | 242.58 | 238.46 | 241.78 | 960,301 | +2.72(+1.14%) |
Dec 28, 2021 | 241.75 | 242.57 | 238.45 | 239.05 | 1,026,256 | -2.21(-0.92%) |
Dec 27, 2021 | 239.19 | 241.47 | 237.91 | 241.27 | 824,556 | +3.91(+1.65%) |
Dec 23, 2021 | 236.56 | 239.19 | 235.57 | 237.35 | 1,197,941 | +0.92(+0.39%) |
Dec 22, 2021 | 233.07 | 236.56 | 232.58 | 236.43 | 1,161,436 | +3.85(+1.65%) |
Dec 21, 2021 | 230.98 | 232.92 | 227.63 | 232.58 | 1,542,316 | +3.31(+1.44%) |
Dec 20, 2021 | 229.01 | 229.56 | 225.25 | 229.28 | 1,146,942 | -0.05(-0.02%) |
Dec 17, 2021 | 227.63 | 231.37 | 227.29 | 229.32 | 3,108,872 | +1.47(+0.64%) |
Dec 16, 2021 | 227.18 | 229.09 | 225.89 | 227.86 | 1,572,945 | +0.71(+0.31%) |
Dec 15, 2021 | 225.37 | 227.32 | 222.35 | 227.14 | 1,881,879 | +3.93(+1.76%) |
Dec 14, 2021 | 225.11 | 226.08 | 221.62 | 223.22 | 1,800,416 | -4.20(-1.85%) |
Dec 13, 2021 | 226.62 | 228.07 | 224.13 | 227.42 | 1,186,230 | +0.89(+0.39%) |
Dec 10, 2021 | 225.01 | 226.98 | 224.36 | 226.53 | 1,213,922 | +1.26(+0.56%) |
Dec 09, 2021 | 224.62 | 226.08 | 222.47 | 225.26 | 1,131,467 | +0.53(+0.24%) |
Dec 08, 2021 | 222.70 | 224.96 | 221.92 | 224.74 | 1,473,177 | +3.84(+1.74%) |
Dec 07, 2021 | 220.66 | 222.64 | 219.26 | 220.90 | 1,324,938 | +2.67(+1.22%) |
Dec 06, 2021 | 218.15 | 220.21 | 216.29 | 218.23 | 1,238,306 | -0.35(-0.16%) |
Dec 03, 2021 | 220.08 | 221.30 | 215.79 | 218.58 | 1,511,580 | +0.14(+0.06%) |
Dec 02, 2021 | 215.32 | 219.19 | 214.83 | 218.44 | 1,742,715 | +3.46(+1.61%) |
Dec 01, 2021 | 217.62 | 220.00 | 214.59 | 214.99 | 2,087,149 | -2.33(-1.07%) |
Nov 30, 2021 | 218.06 | 221.53 | 215.83 | 217.32 | 3,911,636 | -1.48(-0.68%) |
Nov 29, 2021 | 216.74 | 220.76 | 216.00 | 218.79 | 1,421,861 | +4.14(+1.93%) |
Nov 26, 2021 | 215.99 | 221.15 | 213.85 | 214.65 | 997,718 | -3.77(-1.73%) |
Nov 24, 2021 | 218.88 | 220.17 | 216.37 | 218.42 | 1,203,552 | -0.48(-0.22%) |
Nov 23, 2021 | 218.34 | 220.52 | 216.20 | 218.90 | 1,122,533 | -0.67(-0.30%) |
Nov 22, 2021 | 221.88 | 224.02 | 219.57 | 219.57 | 1,691,497 | -2.05(-0.92%) |
Nov 19, 2021 | 221.68 | 223.47 | 219.43 | 221.61 | 1,772,477 | +0.87(+0.39%) |
Nov 18, 2021 | 219.55 | 220.96 | 220.39 | 220.74 | 1,743,362 | +3.59(+1.65%) |
Nov 17, 2021 | 216.30 | 217.87 | 212.80 | 217.15 | 1,375,246 | +1.65(+0.77%) |
Nov 16, 2021 | 211.45 | 216.84 | 211.45 | 215.50 | 1,232,490 | +4.03(+1.91%) |
Nov 15, 2021 | 212.53 | 212.69 | 211.06 | 211.46 | 938,908 | -0.77(-0.36%) |
Nov 12, 2021 | 212.10 | 212.98 | 210.84 | 212.24 | 1,212,899 | +1.14(+0.54%) |
Nov 11, 2021 | 212.36 | 212.70 | 210.80 | 211.10 | 1,369,295 | -0.87(-0.41%) |
Nov 10, 2021 | 214.79 | 211.43 | 211.97 | 1,360,952 | -3.56(-1.65%) | |
Nov 09, 2021 | 213.06 | 215.67 | 212.74 | 215.53 | 1,657,948 | +2.37(+1.11%) |
Nov 08, 2021 | 213.48 | 213.74 | 211.17 | 213.17 | 1,033,242 | +1.05(+0.49%) |
Nov 05, 2021 | 213.36 | 213.84 | 210.15 | 212.12 | 1,765,608 | -1.02(-0.48%) |
Nov 04, 2021 | 209.45 | 213.26 | 208.47 | 213.14 | 1,989,154 | +6.50(+3.15%) |
Nov 03, 2021 | 207.40 | 208.47 | 204.34 | 206.64 | 2,273,687 | -1.05(-0.50%) |
Nov 02, 2021 | 210.19 | 210.81 | 206.81 | 207.69 | 2,822,908 | -1.37(-0.66%) |