Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 187.99 | 189.55 | 183.93 | 189.50 | 3,615,929 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,258 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,273 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,363 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.67 | 191.81 | 5,796,893 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.28 | 192.42 | 4,733,577 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,272 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.57 | 197.70 | 2,785,941 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,632 | -3.81(-1.87%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.89 | 208.17 | 204.58 | 205.86 | 3,285,760 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.63 | 203.91 | 204.75 | 3,309,495 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,879 | +2.67(+1.34%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,424 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,364 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.09 | 197.59 | 197.78 | 3,480,390 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,797 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.07 | 3,470,823 | +1.90(+0.98%) |
Jan 03, 2022 | 195.00 | 196.40 | 192.85 | 194.18 | 2,749,669 | -1.44(-0.73%) |
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,904 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.11 | 194.30 | 1,356,954 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.17 | 193.69 | 194.69 | 1,827,570 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,281 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,286 | +1.14(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,749 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,117 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,065 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,272 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,071 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.21 | 196.36 | 196.65 | 3,190,023 | -0.14(-0.07%) |
Dec 15, 2021 | 194.71 | 197.39 | 192.55 | 196.79 | 3,146,639 | +2.10(+1.08%) |
Dec 14, 2021 | 195.91 | 198.46 | 193.18 | 194.68 | 4,040,402 | +3.75(+1.97%) |
Dec 13, 2021 | 196.82 | 197.72 | 190.93 | 190.93 | 3,032,738 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.83 | 3,635,004 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,320,016 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 191.99 | 5,325,991 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.03 | 194.34 | 5,105,582 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.49 | 4,664,886 | +2.58(+1.35%) |
Dec 03, 2021 | 191.39 | 191.83 | 188.57 | 190.91 | 3,780,834 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.74 | 187.16 | 191.38 | 6,408,026 | +4.30(+2.30%) |
Dec 01, 2021 | 192.93 | 193.15 | 186.86 | 187.09 | 3,329,319 | -2.65(-1.39%) |
Nov 30, 2021 | 193.48 | 193.70 | 188.67 | 189.73 | 6,054,439 | -5.09(-2.61%) |
Nov 29, 2021 | 197.21 | 197.21 | 194.20 | 194.82 | 2,769,403 | -0.52(-0.26%) |
Nov 26, 2021 | 192.28 | 196.07 | 190.04 | 195.33 | 4,112,093 | -3.75(-1.89%) |
Nov 24, 2021 | 201.84 | 202.56 | 198.74 | 199.09 | 3,481,338 | -3.55(-1.75%) |
Nov 23, 2021 | 203.92 | 204.95 | 201.84 | 202.64 | 4,286,548 | -2.01(-0.98%) |
Nov 22, 2021 | 204.83 | 207.38 | 204.55 | 204.65 | 2,613,531 | -0.33(-0.16%) |
Nov 19, 2021 | 207.34 | 207.52 | 203.74 | 204.98 | 2,234,316 | -2.07(-1.00%) |
Nov 18, 2021 | 205.93 | 207.16 | 205.47 | 207.05 | 1,799,628 | +0.20(+0.10%) |
Nov 17, 2021 | 207.32 | 207.60 | 206.02 | 206.85 | 2,016,163 | -0.82(-0.40%) |
Nov 16, 2021 | 208.85 | 209.47 | 207.45 | 207.68 | 1,743,939 | -1.03(-0.49%) |
Nov 15, 2021 | 208.86 | 210.19 | 207.93 | 208.71 | 1,287,024 | +0.08(+0.04%) |
Nov 12, 2021 | 208.21 | 208.78 | 205.93 | 208.64 | 2,328,667 | +1.29(+0.62%) |
Nov 11, 2021 | 211.55 | 211.55 | 206.95 | 207.34 | 1,701,044 | -4.13(-1.95%) |
Nov 10, 2021 | 213.21 | 211.47 | 1,412,111 | -1.28(-0.60%) | ||
Nov 09, 2021 | 210.83 | 213.22 | 210.50 | 212.75 | 2,535,318 | +1.89(+0.89%) |
Nov 08, 2021 | 212.79 | 213.20 | 209.60 | 210.86 | 1,836,341 | -0.31(-0.15%) |
Nov 05, 2021 | 209.47 | 212.62 | 209.07 | 211.17 | 2,493,512 | +3.34(+1.60%) |
Nov 04, 2021 | 208.00 | 210.03 | 207.45 | 207.83 | 2,483,739 | -0.29(-0.14%) |
Nov 03, 2021 | 206.36 | 208.35 | 205.11 | 208.12 | 2,202,371 | +1.50(+0.73%) |
Nov 02, 2021 | 206.01 | 207.35 | 204.81 | 206.62 | 2,459,388 | +1.33(+0.65%) |
Nov 01, 2021 | 204.29 | 205.55 | 203.71 | 205.28 | 1,817,591 | +1.06(+0.52%) |
Oct 29, 2021 | 203.64 | 205.61 | 202.76 | 204.22 | 2,799,825 | +0.13(+0.06%) |
Oct 28, 2021 | 200.26 | 204.37 | 200.26 | 204.09 | 2,084,819 | +2.58(+1.28%) |
Oct 27, 2021 | 203.73 | 203.79 | 201.04 | 201.51 | 1,762,592 | -2.43(-1.19%) |
Oct 26, 2021 | 203.82 | 203.94 | 2,617,204 | +0.73(+0.36%) | ||
Oct 25, 2021 | 202.53 | 204.57 | 201.44 | 203.21 | 2,901,481 | +0.13(+0.06%) |
Oct 22, 2021 | 208.28 | 209.15 | 202.93 | 203.08 | 3,745,347 | -6.65(-3.17%) |
Oct 21, 2021 | 208.89 | 210.05 | 206.66 | 209.73 | 2,835,919 | +0.82(+0.39%) |
Oct 20, 2021 | 207.59 | 208.95 | 206.28 | 208.91 | 1,773,915 | +1.74(+0.84%) |
Oct 19, 2021 | 206.78 | 207.22 | 205.00 | 207.17 | 1,712,440 | +1.08(+0.52%) |
Oct 18, 2021 | 204.18 | 206.87 | 203.49 | 206.09 | 2,016,297 | -0.08(-0.04%) |
Oct 15, 2021 | 205.79 | 206.86 | 204.81 | 206.18 | 2,334,396 | +1.99(+0.97%) |
Oct 14, 2021 | 202.85 | 204.37 | 202.26 | 204.19 | 1,526,097 | +2.81(+1.40%) |
Oct 13, 2021 | 201.11 | 202.41 | 198.91 | 201.38 | 1,713,061 | +1.17(+0.58%) |
Oct 12, 2021 | 201.49 | 201.99 | 199.84 | 200.21 | 1,481,384 | -0.90(-0.45%) |
Oct 11, 2021 | 203.06 | 203.84 | 201.08 | 201.11 | 1,450,790 | -2.25(-1.11%) |
Oct 08, 2021 | 204.27 | 205.09 | 202.49 | 203.36 | 1,439,733 | -0.63(-0.31%) |
Oct 07, 2021 | 203.64 | 205.38 | 203.37 | 203.98 | 1,983,527 | +1.39(+0.69%) |
Oct 06, 2021 | 199.69 | 202.69 | 199.08 | 202.59 | 1,858,460 | +1.08(+0.54%) |
Oct 05, 2021 | 199.54 | 202.75 | 200.18 | 201.51 | 1,670,159 | +1.33(+0.66%) |
Oct 04, 2021 | 201.07 | 202.35 | 199.15 | 200.18 | 2,817,932 | -1.26(-0.63%) |
Oct 01, 2021 | 198.95 | 202.16 | 197.69 | 201.44 | 2,437,054 | +3.15(+1.59%) |
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.29 | 3,142,307 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.41 | 200.76 | 2,257,775 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,323 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.38 | 203.54 | 2,353,593 | -1.20(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,539 | -0.48(-0.23%) |
Sep 23, 2021 | 202.98 | 206.79 | 202.98 | 205.23 | 2,333,812 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,934 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,996 | -0.78(-0.38%) |
Sep 20, 2021 | 201.85 | 203.49 | 200.08 | 201.52 | 4,291,189 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.09 | 4,701,505 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.12 | 205.18 | 2,559,137 | -1.91(-0.92%) |
Sep 15, 2021 | 206.09 | 208.22 | 205.64 | 207.09 | 2,164,345 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.35 | 205.24 | 205.68 | 2,890,212 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.91 | 2,966,994 | +1.19(+0.58%) |
Sep 10, 2021 | 208.28 | 210.35 | 207.57 | 207.72 | 2,529,136 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.68 | 208.24 | 2,074,563 | -1.37(-0.66%) |
Sep 08, 2021 | 208.07 | 210.08 | 207.21 | 209.62 | 2,599,828 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.09 | 208.24 | 3,449,880 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.76 | 213.31 | 1,736,857 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,985 | +1.09(+0.51%) |
Sep 01, 2021 | 217.60 | 217.83 | 214.19 | 214.66 | 2,659,587 | -1.97(-0.91%) |
Aug 31, 2021 | 216.18 | 217.32 | 215.38 | 216.63 | 2,094,268 | +0.04(+0.02%) |
Aug 30, 2021 | 215.99 | 217.44 | 215.37 | 216.59 | 1,421,215 | +0.68(+0.32%) |
Aug 27, 2021 | 216.32 | 218.17 | 215.46 | 215.91 | 1,780,957 | +0.24(+0.11%) |
Aug 26, 2021 | 214.92 | 215.95 | 214.31 | 215.67 | 1,395,176 | +0.21(+0.10%) |
Aug 25, 2021 | 215.65 | 217.03 | 213.73 | 215.46 | 1,931,390 | +0.21(+0.10%) |
Aug 24, 2021 | 213.77 | 215.70 | 213.27 | 215.26 | 1,354,684 | +1.24(+0.58%) |
Aug 23, 2021 | 212.28 | 216.35 | 212.28 | 214.02 | 2,294,637 | +1.32(+0.62%) |
Aug 20, 2021 | 213.10 | 213.66 | 211.59 | 212.70 | 2,227,842 | -0.03(-0.01%) |
Aug 19, 2021 | 212.59 | 214.13 | 211.15 | 212.73 | 2,082,312 | -0.64(-0.30%) |
Aug 18, 2021 | 214.81 | 216.24 | 213.20 | 213.37 | 2,735,516 | -2.83(-1.31%) |
Aug 17, 2021 | 217.83 | 218.29 | 213.30 | 216.20 | 2,868,017 | -2.14(-0.98%) |
Aug 16, 2021 | 216.59 | 218.40 | 215.01 | 218.34 | 1,921,188 | +1.85(+0.85%) |
Aug 13, 2021 | 216.57 | 217.33 | 215.92 | 216.49 | 1,503,869 | -0.17(-0.08%) |
Aug 12, 2021 | 218.13 | 218.34 | 215.50 | 216.66 | 2,052,547 | -1.22(-0.56%) |
Aug 11, 2021 | 216.41 | 218.35 | 215.73 | 217.88 | 2,255,479 | +2.14(+0.99%) |
Aug 10, 2021 | 212.51 | 215.92 | 212.25 | 215.74 | 2,567,446 | +3.40(+1.60%) |
Aug 09, 2021 | 212.85 | 213.36 | 211.71 | 212.35 | 1,472,306 | -1.35(-0.63%) |
Aug 06, 2021 | 213.99 | 214.82 | 213.07 | 213.70 | 1,426,783 | -0.19(-0.09%) |
Aug 05, 2021 | 213.56 | 215.44 | 213.02 | 213.88 | 1,865,090 | +0.27(+0.13%) |
Aug 04, 2021 | 215.67 | 216.77 | 212.98 | 213.61 | 2,497,895 | -2.85(-1.32%) |
Aug 03, 2021 | 216.94 | 217.58 | 214.53 | 216.46 | 1,915,814 | +0.21(+0.10%) |
Aug 02, 2021 | 218.78 | 220.38 | 216.06 | 216.25 | 2,176,737 | -1.28(-0.59%) |
Jul 30, 2021 | 216.59 | 217.66 | 215.93 | 217.52 | 2,404,680 | +0.87(+0.40%) |
Jul 29, 2021 | 216.68 | 217.02 | 215.24 | 216.66 | 1,655,557 | +2.16(+1.01%) |
Jul 28, 2021 | 214.06 | 216.12 | 213.41 | 214.50 | 1,842,024 | +0.09(+0.04%) |
Jul 27, 2021 | 212.77 | 216.11 | 212.22 | 214.40 | 2,329,114 | +1.11(+0.52%) |
Jul 26, 2021 | 212.58 | 213.77 | 209.55 | 213.30 | 2,984,448 | -0.06(-0.03%) |
Jul 23, 2021 | 213.06 | 215.04 | 210.44 | 213.36 | 4,200,894 | -3.18(-1.47%) |
Jul 22, 2021 | 216.51 | 217.95 | 214.12 | 216.54 | 3,954,585 | +0.83(+0.38%) |
Jul 21, 2021 | 213.25 | 215.92 | 212.81 | 215.72 | 4,895,306 | +2.04(+0.95%) |
Jul 20, 2021 | 206.22 | 215.18 | 206.09 | 213.68 | 30,348,216 | +8.37(+4.08%) |
Jul 19, 2021 | 210.17 | 210.84 | 204.70 | 205.30 | 6,563,607 | -9.00(-4.20%) |
Jul 16, 2021 | 216.03 | 217.59 | 213.64 | 214.30 | 3,861,567 | -2.31(-1.07%) |
Jul 15, 2021 | 213.99 | 217.19 | 213.10 | 216.61 | 5,961,047 | +4.62(+2.18%) |
Jul 14, 2021 | 208.57 | 212.84 | 208.57 | 211.99 | 2,828,698 | +3.51(+1.68%) |
Jul 13, 2021 | 210.13 | 210.13 | 208.14 | 208.49 | 1,523,456 | -0.87(-0.42%) |
Jul 12, 2021 | 207.37 | 209.99 | 206.67 | 209.36 | 2,220,678 | +0.63(+0.30%) |
Jul 09, 2021 | 205.65 | 208.97 | 205.38 | 208.73 | 2,323,536 | +4.67(+2.29%) |
Jul 08, 2021 | 203.74 | 205.35 | 202.02 | 204.06 | 2,584,091 | -1.32(-0.64%) |
Jul 07, 2021 | 202.86 | 206.17 | 202.84 | 205.38 | 1,680,264 | +2.03(+1.00%) |
Jul 06, 2021 | 204.77 | 205.57 | 200.90 | 203.35 | 2,080,413 | -2.57(-1.25%) |
Jul 02, 2021 | 205.61 | 206.60 | 204.42 | 205.92 | 1,659,016 | +0.65(+0.32%) |
Jul 01, 2021 | 205.23 | 205.86 | 204.37 | 205.27 | 1,752,223 | +1.18(+0.58%) |
Jun 30, 2021 | 200.53 | 204.56 | 200.53 | 204.09 | 3,080,802 | +3.16(+1.57%) |
Jun 29, 2021 | 201.93 | 203.16 | 200.43 | 200.92 | 3,226,502 | -0.78(-0.39%) |
Jun 28, 2021 | 203.87 | 204.79 | 201.25 | 201.70 | 2,536,857 | -1.81(-0.89%) |
Jun 25, 2021 | 202.71 | 204.85 | 202.21 | 203.52 | 5,609,487 | +0.98(+0.48%) |
Jun 24, 2021 | 200.77 | 202.87 | 199.71 | 202.54 | 3,616,145 | +2.82(+1.41%) |
Jun 23, 2021 | 200.66 | 201.31 | 199.63 | 199.72 | 2,401,608 | -0.77(-0.39%) |
Jun 22, 2021 | 200.67 | 201.71 | 199.93 | 200.49 | 2,268,757 | -0.47(-0.24%) |
Jun 21, 2021 | 199.80 | 202.30 | 199.42 | 200.97 | 3,086,871 | +3.26(+1.65%) |
Jun 18, 2021 | 198.62 | 200.31 | 197.21 | 197.71 | 5,832,419 | -3.53(-1.75%) |
Jun 17, 2021 | 203.94 | 204.88 | 199.78 | 201.24 | 2,607,079 | -2.51(-1.23%) |
Jun 16, 2021 | 207.02 | 207.39 | 203.39 | 203.75 | 3,280,330 | -3.27(-1.58%) |
Jun 15, 2021 | 207.50 | 208.28 | 206.24 | 207.02 | 2,217,329 | -0.62(-0.30%) |
Jun 14, 2021 | 209.27 | 209.29 | 207.23 | 207.64 | 2,779,441 | -1.87(-0.89%) |
Jun 11, 2021 | 211.90 | 212.44 | 208.37 | 209.51 | 2,148,417 | -1.00(-0.47%) |
Jun 10, 2021 | 213.18 | 214.05 | 210.41 | 210.50 | 2,389,870 | -1.45(-0.68%) |
Jun 09, 2021 | 213.83 | 214.37 | 211.76 | 211.96 | 2,121,180 | -1.86(-0.87%) |
Jun 08, 2021 | 212.42 | 214.76 | 211.61 | 213.82 | 1,848,789 | +1.51(+0.71%) |
Jun 07, 2021 | 213.54 | 214.33 | 211.70 | 212.31 | 2,184,500 | -1.73(-0.81%) |
Jun 04, 2021 | 213.77 | 214.69 | 213.24 | 214.04 | 1,397,205 | +0.79(+0.37%) |
Jun 03, 2021 | 214.65 | 215.52 | 212.57 | 213.25 | 2,494,919 | -1.43(-0.67%) |
Jun 02, 2021 | 217.73 | 217.73 | 214.46 | 214.68 | 2,391,842 | -2.06(-0.95%) |
Jun 01, 2021 | 216.68 | 217.43 | 215.40 | 216.74 | 2,401,249 | +1.90(+0.88%) |
May 28, 2021 | 215.85 | 216.08 | 214.28 | 214.84 | 2,718,533 | -0.33(-0.16%) |
May 27, 2021 | 210.91 | 215.61 | 210.82 | 215.18 | 7,144,126 | +6.51(+3.12%) |
May 26, 2021 | 209.31 | 209.33 | 207.77 | 208.66 | 1,878,800 | +0.21(+0.10%) |
May 25, 2021 | 209.34 | 210.00 | 207.84 | 208.45 | 1,939,616 | -0.89(-0.43%) |
May 24, 2021 | 208.88 | 209.82 | 207.64 | 209.34 | 1,949,175 | +1.68(+0.81%) |
May 21, 2021 | 207.48 | 209.92 | 207.16 | 207.67 | 2,444,733 | +1.00(+0.48%) |
May 20, 2021 | 205.15 | 207.38 | 205.13 | 206.67 | 2,372,973 | +0.75(+0.37%) |
May 19, 2021 | 204.75 | 206.06 | 201.69 | 205.92 | 3,278,299 | -0.93(-0.45%) |
May 18, 2021 | 209.69 | 210.26 | 206.76 | 206.85 | 2,579,949 | -3.86(-1.83%) |
May 17, 2021 | 212.00 | 212.00 | 209.09 | 210.71 | 2,211,960 | -0.83(-0.39%) |
May 14, 2021 | 210.03 | 212.35 | 209.20 | 211.54 | 2,236,983 | +3.42(+1.65%) |
May 13, 2021 | 203.60 | 209.22 | 203.52 | 208.11 | 3,122,944 | +4.25(+2.09%) |