Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 211.01 | 211.16 | 4,845,197 | -1.86(-0.87%) | ||
Jan 28, 2022 | 208.29 | 213.03 | 206.61 | 213.02 | 2,691,510 | +4.78(+2.29%) |
Jan 27, 2022 | 206.75 | 212.00 | 206.66 | 208.24 | 2,951,943 | +1.36(+0.66%) |
Jan 26, 2022 | 206.03 | 210.96 | 205.56 | 206.88 | 3,078,198 | -2.32(-1.11%) |
Jan 25, 2022 | 207.94 | 211.49 | 206.63 | 209.21 | 2,976,075 | -0.97(-0.46%) |
Jan 24, 2022 | 211.47 | 213.02 | 204.50 | 210.17 | 4,753,528 | -1.53(-0.72%) |
Jan 21, 2022 | 214.38 | 215.18 | 211.32 | 211.70 | 3,802,584 | -1.10(-0.52%) |
Jan 20, 2022 | 217.28 | 217.28 | 212.71 | 212.79 | 2,252,275 | -2.23(-1.04%) |
Jan 19, 2022 | 217.35 | 217.84 | 214.47 | 215.03 | 2,217,165 | -2.35(-1.08%) |
Jan 18, 2022 | 217.09 | 218.25 | 215.40 | 217.38 | 4,002,021 | -1.42(-0.65%) |
Jan 14, 2022 | 218.80 | 0 | +4.19(+1.95%) | |||
Jan 13, 2022 | 215.72 | 216.82 | 214.12 | 214.61 | 2,315,925 | -0.85(-0.39%) |
Jan 12, 2022 | 216.03 | 216.24 | 212.44 | 215.45 | 2,030,083 | -0.58(-0.27%) |
Jan 11, 2022 | 214.25 | 216.15 | 212.06 | 216.03 | 2,493,387 | +1.87(+0.87%) |
Jan 10, 2022 | 213.12 | 214.41 | 210.10 | 214.16 | 3,432,922 | +2.86(+1.35%) |
Jan 07, 2022 | 207.81 | 212.13 | 207.81 | 211.30 | 2,520,397 | +1.97(+0.94%) |
Jan 06, 2022 | 209.30 | 210.71 | 207.95 | 209.33 | 2,364,707 | +0.03(+0.01%) |
Jan 05, 2022 | 211.07 | 213.70 | 208.72 | 209.30 | 3,016,961 | -2.51(-1.19%) |
Jan 04, 2022 | 209.88 | 212.70 | 208.47 | 211.81 | 2,680,334 | +1.07(+0.51%) |
Jan 03, 2022 | 207.90 | 211.00 | 206.41 | 210.74 | 2,950,378 | +1.60(+0.76%) |
Dec 31, 2021 | 210.34 | 211.72 | 209.03 | 209.14 | 1,794,737 | -1.40(-0.66%) |
Dec 30, 2021 | 211.59 | 213.40 | 210.23 | 210.54 | 1,620,611 | -1.05(-0.50%) |
Dec 29, 2021 | 209.71 | 212.15 | 209.16 | 211.59 | 1,494,577 | +1.70(+0.81%) |
Dec 28, 2021 | 209.33 | 211.01 | 209.22 | 209.88 | 1,403,194 | +0.56(+0.27%) |
Dec 27, 2021 | 208.06 | 209.60 | 207.00 | 209.33 | 1,896,640 | +1.28(+0.62%) |
Dec 23, 2021 | 206.72 | 208.69 | 205.91 | 208.04 | 1,795,131 | +2.10(+1.02%) |
Dec 22, 2021 | 204.52 | 206.29 | 202.44 | 205.94 | 2,880,393 | +0.57(+0.28%) |
Dec 21, 2021 | 205.03 | 207.54 | 204.48 | 205.38 | 3,213,628 | +0.82(+0.40%) |
Dec 20, 2021 | 206.61 | 206.84 | 203.30 | 204.55 | 3,143,414 | -2.29(-1.11%) |
Dec 17, 2021 | 207.01 | 208.39 | 203.89 | 206.84 | 6,915,145 | -0.07(-0.04%) |
Dec 16, 2021 | 204.52 | 214.78 | 204.52 | 206.92 | 6,483,036 | +3.10(+1.52%) |
Dec 15, 2021 | 198.94 | 204.06 | 198.12 | 203.82 | 4,221,499 | +5.12(+2.58%) |
Dec 14, 2021 | 196.45 | 199.69 | 195.44 | 198.70 | 2,799,222 | +2.18(+1.11%) |
Dec 13, 2021 | 195.62 | 198.19 | 194.29 | 196.52 | 2,886,010 | +0.47(+0.24%) |
Dec 10, 2021 | 198.29 | 199.36 | 195.23 | 196.05 | 3,025,016 | -1.56(-0.79%) |
Dec 09, 2021 | 198.51 | 198.93 | 194.76 | 197.61 | 2,903,843 | -0.89(-0.45%) |
Dec 08, 2021 | 197.91 | 198.86 | 195.62 | 198.51 | 2,822,308 | +2.05(+1.05%) |
Dec 07, 2021 | 194.43 | 197.49 | 192.77 | 196.45 | 3,558,957 | +2.35(+1.21%) |
Dec 06, 2021 | 191.86 | 196.89 | 191.48 | 194.10 | 4,299,432 | +5.90(+3.14%) |
Dec 03, 2021 | 187.21 | 189.46 | 186.70 | 188.20 | 3,863,723 | +1.18(+0.63%) |
Dec 02, 2021 | 186.61 | 188.81 | 185.29 | 187.02 | 3,075,060 | +0.34(+0.18%) |
Dec 01, 2021 | 186.34 | 191.17 | 184.66 | 186.67 | 3,289,101 | +1.78(+0.97%) |
Nov 30, 2021 | 188.47 | 189.53 | 184.75 | 184.89 | 5,807,459 | -4.50(-2.37%) |
Nov 29, 2021 | 188.23 | 190.42 | 188.23 | 189.38 | 2,709,187 | +2.44(+1.31%) |
Nov 26, 2021 | 190.34 | 191.51 | 186.41 | 186.94 | 3,439,966 | -2.68(-1.41%) |
Nov 24, 2021 | 189.93 | 190.84 | 188.67 | 189.62 | 1,828,427 | -0.52(-0.27%) |
Nov 23, 2021 | 188.00 | 191.02 | 187.11 | 190.14 | 2,311,964 | +1.67(+0.89%) |
Nov 22, 2021 | 191.00 | 191.78 | 186.62 | 188.47 | 3,049,700 | -3.11(-1.63%) |
Nov 19, 2021 | 190.83 | 191.69 | 189.34 | 191.58 | 3,461,412 | +1.92(+1.01%) |
Nov 18, 2021 | 191.16 | 190.28 | 189.40 | 189.66 | 4,584,037 | -1.67(-0.87%) |
Nov 17, 2021 | 190.77 | 192.76 | 189.28 | 191.34 | 3,577,948 | +0.40(+0.21%) |
Nov 16, 2021 | 193.39 | 194.33 | 190.83 | 190.94 | 3,013,800 | -1.87(-0.97%) |
Nov 15, 2021 | 195.87 | 196.05 | 192.51 | 192.81 | 3,352,005 | -2.07(-1.06%) |
Nov 12, 2021 | 195.72 | 196.25 | 193.95 | 194.88 | 5,005,122 | -0.16(-0.08%) |
Nov 11, 2021 | 197.36 | 197.36 | 194.12 | 195.04 | 2,837,263 | -1.52(-0.77%) |
Nov 10, 2021 | 196.62 | 196.56 | 2,560,718 | +1.38(+0.71%) | ||
Nov 09, 2021 | 194.54 | 197.01 | 194.19 | 195.18 | 2,490,874 | +0.31(+0.16%) |
Nov 08, 2021 | 197.34 | 197.69 | 194.46 | 194.86 | 2,747,007 | -2.21(-1.12%) |
Nov 05, 2021 | 198.77 | 200.44 | 196.12 | 197.07 | 2,494,967 | -1.07(-0.54%) |
Nov 04, 2021 | 201.25 | 201.39 | 195.19 | 198.14 | 3,016,921 | -2.95(-1.47%) |
Nov 03, 2021 | 194.44 | 202.13 | 193.41 | 201.09 | 4,095,386 | +3.57(+1.81%) |
Nov 02, 2021 | 194.07 | 197.95 | 191.88 | 197.53 | 3,610,255 | +4.12(+2.13%) |