Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 181.86 | 196.67 | 196.23 | 5,918,327 | +15.27(+8.44%) | |
Jan 28, 2022 | 178.12 | 181.04 | 172.05 | 180.96 | 5,181,267 | +1.42(+0.79%) |
Jan 27, 2022 | 191.87 | 192.01 | 178.04 | 179.54 | 3,963,708 | -8.60(-4.57%) |
Jan 26, 2022 | 191.47 | 196.05 | 184.87 | 188.13 | 3,633,145 | +2.09(+1.12%) |
Jan 25, 2022 | 188.36 | 190.90 | 184.72 | 186.04 | 4,034,288 | -7.93(-4.09%) |
Jan 24, 2022 | 187.05 | 194.35 | 179.64 | 193.97 | 3,914,335 | +2.98(+1.56%) |
Jan 21, 2022 | 188.49 | 198.42 | 187.98 | 190.99 | 3,990,898 | +0.33(+0.17%) |
Jan 20, 2022 | 198.68 | 202.28 | 190.47 | 190.66 | 3,018,959 | -10.83(-5.38%) |
Jan 19, 2022 | 208.17 | 210.57 | 201.33 | 201.50 | 1,976,248 | -6.18(-2.98%) |
Jan 18, 2022 | 210.14 | 211.25 | 207.03 | 207.68 | 2,458,323 | -7.52(-3.49%) |
Jan 14, 2022 | 215.19 | 0 | +3.28(+1.55%) | |||
Jan 13, 2022 | 221.59 | 221.95 | 210.71 | 211.92 | 3,046,894 | -6.84(-3.13%) |
Jan 12, 2022 | 218.79 | 221.03 | 215.74 | 218.76 | 1,322,253 | +1.41(+0.65%) |
Jan 11, 2022 | 212.69 | 217.54 | 210.86 | 217.34 | 1,837,627 | +5.45(+2.57%) |
Jan 10, 2022 | 210.19 | 212.19 | 205.08 | 211.89 | 2,016,862 | +0.48(+0.23%) |
Jan 07, 2022 | 217.78 | 219.68 | 210.03 | 211.41 | 1,842,761 | -5.38(-2.48%) |
Jan 06, 2022 | 215.40 | 218.51 | 214.07 | 216.79 | 2,049,627 | +2.28(+1.06%) |
Jan 05, 2022 | 221.37 | 223.78 | 214.21 | 214.51 | 2,055,263 | -7.93(-3.56%) |
Jan 04, 2022 | 222.00 | 224.37 | 215.35 | 222.43 | 2,056,426 | +1.58(+0.71%) |
Jan 03, 2022 | 218.16 | 222.91 | 217.57 | 220.86 | 1,590,583 | +3.29(+1.51%) |
Dec 31, 2021 | 218.88 | 221.13 | 217.16 | 217.57 | 1,071,015 | -0.78(-0.36%) |
Dec 30, 2021 | 220.20 | 222.18 | 218.07 | 218.36 | 927,617 | -1.83(-0.83%) |
Dec 29, 2021 | 220.07 | 222.91 | 219.60 | 220.19 | 1,168,820 | -0.48(-0.22%) |
Dec 28, 2021 | 223.33 | 223.91 | 218.34 | 220.67 | 1,426,009 | -1.68(-0.76%) |
Dec 27, 2021 | 218.40 | 222.41 | 217.40 | 222.35 | 1,293,815 | +5.19(+2.39%) |
Dec 23, 2021 | 216.60 | 218.91 | 216.12 | 217.16 | 963,676 | +0.56(+0.26%) |
Dec 22, 2021 | 213.05 | 216.71 | 211.77 | 216.60 | 1,107,584 | +2.28(+1.07%) |
Dec 21, 2021 | 211.62 | 214.63 | 209.23 | 214.31 | 1,678,923 | +6.42(+3.09%) |
Dec 20, 2021 | 205.83 | 209.84 | 204.99 | 207.90 | 1,398,803 | -1.01(-0.48%) |
Dec 17, 2021 | 206.55 | 212.57 | 204.84 | 208.91 | 4,890,590 | +0.73(+0.35%) |
Dec 16, 2021 | 218.59 | 219.03 | 207.90 | 208.18 | 3,374,419 | -10.92(-4.98%) |
Dec 15, 2021 | 211.42 | 219.33 | 208.97 | 219.10 | 2,684,260 | +8.97(+4.27%) |
Dec 14, 2021 | 209.10 | 211.70 | 207.04 | 210.13 | 1,766,482 | -1.18(-0.56%) |
Dec 13, 2021 | 217.59 | 217.59 | 209.66 | 211.31 | 2,043,370 | -4.45(-2.06%) |
Dec 10, 2021 | 217.76 | 218.07 | 212.50 | 215.76 | 1,838,354 | +1.24(+0.58%) |
Dec 09, 2021 | 214.71 | 217.76 | 214.13 | 214.52 | 2,089,474 | -2.79(-1.28%) |
Dec 08, 2021 | 218.19 | 218.94 | 210.65 | 217.32 | 4,072,202 | -10.30(-4.52%) |
Dec 07, 2021 | 218.17 | 228.58 | 217.23 | 227.62 | 3,079,469 | +13.93(+6.52%) |
Dec 06, 2021 | 217.04 | 217.53 | 207.16 | 213.69 | 2,333,808 | -2.71(-1.25%) |
Dec 03, 2021 | 214.37 | 217.66 | 211.09 | 216.39 | 2,879,823 | +4.18(+1.97%) |
Dec 02, 2021 | 209.87 | 212.94 | 207.87 | 212.21 | 2,030,415 | -0.26(-0.12%) |
Dec 01, 2021 | 216.60 | 223.59 | 212.19 | 212.47 | 3,382,230 | -0.34(-0.16%) |
Nov 30, 2021 | 212.18 | 217.05 | 207.99 | 212.81 | 5,396,470 | -0.55(-0.26%) |
Nov 29, 2021 | 206.51 | 213.67 | 202.41 | 213.36 | 2,532,084 | +10.95(+5.41%) |
Nov 26, 2021 | 203.05 | 207.28 | 200.32 | 202.41 | 1,864,580 | -8.17(-3.88%) |
Nov 24, 2021 | 206.37 | 210.77 | 204.20 | 210.59 | 1,712,120 | +1.82(+0.87%) |
Nov 23, 2021 | 210.95 | 213.50 | 205.39 | 208.77 | 2,172,640 | -2.62(-1.24%) |
Nov 22, 2021 | 211.81 | 215.00 | 209.07 | 211.39 | 2,987,098 | +0.58(+0.28%) |
Nov 19, 2021 | 210.16 | 211.33 | 209.26 | 210.81 | 2,229,570 | +0.65(+0.31%) |
Nov 18, 2021 | 208.43 | 210.10 | 209.08 | 210.16 | 2,617,849 | +2.64(+1.27%) |
Nov 17, 2021 | 208.90 | 208.90 | 205.48 | 207.52 | 1,441,933 | -1.38(-0.66%) |
Nov 16, 2021 | 205.03 | 209.58 | 204.27 | 208.90 | 1,544,046 | +3.41(+1.66%) |
Nov 15, 2021 | 210.56 | 210.56 | 205.03 | 205.49 | 2,102,501 | -2.04(-0.98%) |
Nov 12, 2021 | 209.21 | 210.12 | 204.28 | 207.53 | 2,969,250 | -1.22(-0.58%) |
Nov 11, 2021 | 212.71 | 212.79 | 204.03 | 208.75 | 4,863,345 | +0.10(+0.05%) |
Nov 10, 2021 | 208.14 | 208.66 | 2,374,241 | -1.95(-0.93%) | ||
Nov 09, 2021 | 212.69 | 212.83 | 208.03 | 210.61 | 1,705,336 | -1.93(-0.91%) |
Nov 08, 2021 | 213.09 | 216.75 | 210.81 | 212.54 | 4,019,459 | -1.11(-0.52%) |
Nov 05, 2021 | 209.61 | 214.17 | 209.56 | 213.66 | 2,976,544 | +4.75(+2.28%) |
Nov 04, 2021 | 205.79 | 209.06 | 204.84 | 208.90 | 2,441,699 | +3.32(+1.61%) |
Nov 03, 2021 | 197.69 | 206.87 | 196.96 | 205.59 | 3,546,326 | +8.78(+4.46%) |
Nov 02, 2021 | 195.81 | 198.62 | 193.58 | 196.80 | 3,139,645 | +1.36(+0.70%) |