Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 206.93 | 206.93 | 202.08 | 202.82 | 606 | -2.18(-1.06%) |
Jan 28, 2022 | 204.98 | 205.00 | 204.50 | 205.00 | 889 | +0.02(+0.01%) |
Jan 27, 2022 | 207.99 | 209.66 | 204.98 | 204.98 | 625 | +1.85(+0.91%) |
Jan 26, 2022 | 205.60 | 205.75 | 203.13 | 203.13 | 328 | +1.75(+0.87%) |
Jan 25, 2022 | 202.85 | 202.85 | 197.81 | 201.38 | 392 | -1.74(-0.85%) |
Jan 24, 2022 | 201.05 | 203.50 | 197.50 | 203.11 | 1,905 | -7.89(-3.74%) |
Jan 21, 2022 | 209.01 | 212.73 | 209.00 | 211.00 | 1,721 | -2.97(-1.39%) |
Jan 20, 2022 | 215.00 | 217.97 | 213.97 | 213.97 | 395 | -3.45(-1.59%) |
Jan 19, 2022 | 219.44 | 219.44 | 216.11 | 217.42 | 309 | -0.50(-0.23%) |
Jan 18, 2022 | 220.00 | 220.15 | 217.54 | 217.92 | 1,285 | -3.08(-1.39%) |
Jan 14, 2022 | 221.00 | 0 | +5.62(+2.61%) | |||
Jan 13, 2022 | 217.99 | 219.00 | 215.08 | 215.38 | 1,612 | -0.89(-0.41%) |
Jan 12, 2022 | 215.00 | 218.00 | 214.55 | 216.27 | 1,767 | +1.00(+0.46%) |
Jan 11, 2022 | 213.00 | 215.27 | 211.88 | 215.27 | 1,709 | +2.18(+1.02%) |
Jan 10, 2022 | 212.00 | 213.09 | 211.45 | 213.09 | 76 | +1.59(+0.75%) |
Jan 07, 2022 | 212.00 | 216.32 | 210.92 | 211.51 | 870 | -0.68(-0.32%) |
Jan 06, 2022 | 214.00 | 217.08 | 212.19 | 212.19 | 678 | -1.91(-0.89%) |
Jan 05, 2022 | 217.12 | 218.15 | 214.10 | 214.10 | 1,224 | +2.20(+1.04%) |
Jan 04, 2022 | 211.01 | 211.90 | 209.09 | 211.90 | 1,249 | +4.70(+2.27%) |
Jan 03, 2022 | 205.05 | 207.20 | 204.00 | 207.20 | 3,549 | +7.19(+3.59%) |
Dec 31, 2021 | 202.00 | 202.19 | 200.00 | 200.01 | 596 | -0.03(-0.01%) |
Dec 30, 2021 | 198.55 | 201.40 | 198.55 | 200.04 | 268 | -0.81(-0.40%) |
Dec 29, 2021 | 200.74 | 201.13 | 200.04 | 200.85 | 219 | +0.11(+0.05%) |
Dec 28, 2021 | 203.00 | 203.00 | 200.68 | 200.74 | 1,142 | -1.26(-0.62%) |
Dec 27, 2021 | 198.32 | 204.06 | 198.32 | 202.00 | 488 | +0.08(+0.04%) |
Dec 23, 2021 | 200.37 | 202.05 | 198.55 | 201.92 | 3,913 | +2.92(+1.47%) |
Dec 22, 2021 | 195.78 | 199.00 | 195.78 | 199.00 | 1,213 | +3.00(+1.53%) |
Dec 21, 2021 | 199.50 | 199.50 | 195.34 | 196.00 | 12,057 | +1.01(+0.52%) |
Dec 20, 2021 | 193.90 | 198.37 | 193.65 | 194.99 | 3,976 | -3.01(-1.52%) |
Dec 17, 2021 | 197.37 | 200.00 | 196.44 | 198.00 | 417 | -7.36(-3.58%) |
Dec 16, 2021 | 205.06 | 208.57 | 203.09 | 205.36 | 4,053 | +4.15(+2.06%) |
Dec 15, 2021 | 200.87 | 204.82 | 200.86 | 201.21 | 103 | -2.91(-1.43%) |
Dec 14, 2021 | 203.97 | 208.75 | 203.00 | 204.12 | 1,549 | -3.88(-1.87%) |
Dec 13, 2021 | 205.64 | 210.00 | 205.00 | 208.00 | 2,113 | +5.50(+2.72%) |
Dec 10, 2021 | 206.00 | 207.00 | 202.50 | 202.50 | 636 | -6.00(-2.88%) |
Dec 09, 2021 | 210.41 | 210.41 | 205.01 | 208.50 | 902 | -2.43(-1.15%) |
Dec 08, 2021 | 210.76 | 211.00 | 208.00 | 210.93 | 4,872 | +3.68(+1.78%) |
Dec 07, 2021 | 193.80 | 209.93 | 193.80 | 207.25 | 3,349 | +16.22(+8.49%) |
Dec 06, 2021 | 187.43 | 191.07 | 187.43 | 191.03 | 1,597 | +5.47(+2.95%) |
Dec 03, 2021 | 188.02 | 188.02 | 185.22 | 185.56 | 918 | -2.45(-1.30%) |
Dec 02, 2021 | 190.00 | 190.50 | 186.91 | 188.01 | 6,539 | +1.27(+0.68%) |
Dec 01, 2021 | 190.65 | 193.18 | 186.74 | 186.74 | 17,314 | +2.19(+1.19%) |
Nov 30, 2021 | 187.00 | 187.00 | 181.07 | 184.55 | 1,774 | -2.45(-1.31%) |
Nov 29, 2021 | 188.97 | 190.97 | 184.51 | 187.00 | 1,053 | +2.21(+1.20%) |
Nov 26, 2021 | 189.89 | 190.09 | 183.53 | 184.79 | 1,567 | -7.36(-3.83%) |
Nov 24, 2021 | 193.45 | 194.24 | 192.00 | 192.15 | 631 | -7.70(-3.85%) |
Nov 23, 2021 | 202.05 | 202.05 | 198.50 | 199.85 | 2,123 | -2.80(-1.38%) |
Nov 22, 2021 | 200.56 | 202.65 | 198.63 | 202.65 | 2,249 | -2.85(-1.39%) |
Nov 19, 2021 | 203.45 | 205.50 | 202.70 | 205.50 | 8,567 | -6.76(-3.18%) |
Nov 18, 2021 | 212.60 | 212.26 | 210.65 | 212.26 | 603 | +1.33(+0.63%) |
Nov 17, 2021 | 212.27 | 213.50 | 210.92 | 210.93 | 2,295 | -1.34(-0.63%) |
Nov 16, 2021 | 213.29 | 214.92 | 212.17 | 212.27 | 827 | -2.93(-1.36%) |
Nov 15, 2021 | 214.53 | 215.24 | 212.00 | 215.20 | 538 | +0.93(+0.43%) |
Nov 12, 2021 | 213.92 | 216.49 | 213.92 | 214.27 | 165 | +1.40(+0.66%) |
Nov 11, 2021 | 214.84 | 214.84 | 211.01 | 212.87 | 5,500 | -2.88(-1.33%) |
Nov 09, 2021 | 219.00 | 219.00 | 215.00 | 215.75 | 11,761 | -3.26(-1.49%) |
Nov 08, 2021 | 220.49 | 220.49 | 216.64 | 219.01 | 2,141 | -5.22(-2.33%) |
Nov 05, 2021 | 224.00 | 224.23 | 221.63 | 224.23 | 361 | +6.18(+2.83%) |
Nov 04, 2021 | 216.95 | 218.05 | 215.50 | 218.05 | 588 | +1.11(+0.51%) |
Nov 03, 2021 | 214.39 | 218.99 | 213.50 | 216.94 | 2,403 | -5.94(-2.67%) |
Nov 02, 2021 | 223.04 | 225.50 | 222.88 | 222.88 | 782 | -1.63(-0.73%) |