Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 201.25 | 204.73 | 204.52 | 4,580,687 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.82 | 202.04 | 195.32 | 201.96 | 3,132,271 | +5.09(+2.59%) |
Jan 27, 2022 | 199.79 | 201.63 | 196.13 | 196.86 | 4,315,878 | +0.44(+0.22%) |
Jan 26, 2022 | 200.06 | 201.49 | 195.19 | 196.43 | 4,533,641 | -2.76(-1.38%) |
Jan 25, 2022 | 202.60 | 202.89 | 197.54 | 199.18 | 5,311,765 | -5.47(-2.67%) |
Jan 24, 2022 | 199.84 | 205.07 | 196.62 | 204.66 | 6,054,818 | +3.09(+1.53%) |
Jan 21, 2022 | 204.12 | 204.94 | 198.76 | 201.57 | 8,524,725 | -4.15(-2.02%) |
Jan 20, 2022 | 208.78 | 212.76 | 205.18 | 205.72 | 4,640,354 | -1.97(-0.95%) |
Jan 19, 2022 | 205.74 | 211.82 | 204.71 | 207.68 | 4,408,703 | +3.55(+1.74%) |
Jan 18, 2022 | 202.99 | 205.00 | 201.59 | 204.13 | 5,014,523 | -1.29(-0.63%) |
Jan 14, 2022 | 205.42 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.02 | 210.43 | 207.60 | 209.53 | 3,684,035 | +1.26(+0.61%) |
Jan 12, 2022 | 211.72 | 213.53 | 207.92 | 208.27 | 4,558,461 | -2.86(-1.35%) |
Jan 11, 2022 | 211.62 | 212.20 | 207.83 | 211.12 | 3,285,212 | +0.12(+0.06%) |
Jan 10, 2022 | 212.03 | 212.13 | 206.92 | 211.00 | 5,236,216 | -3.12(-1.46%) |
Jan 07, 2022 | 213.56 | 216.37 | 212.56 | 214.12 | 3,290,408 | -0.53(-0.25%) |
Jan 06, 2022 | 206.66 | 215.87 | 206.66 | 214.65 | 4,518,858 | +2.31(+1.09%) |
Jan 05, 2022 | 217.86 | 219.27 | 212.26 | 212.34 | 4,185,975 | -4.93(-2.27%) |
Jan 04, 2022 | 215.26 | 218.63 | 214.85 | 217.27 | 3,584,747 | +2.06(+0.96%) |
Jan 03, 2022 | 214.39 | 215.51 | 212.25 | 215.21 | 3,252,791 | +0.47(+0.22%) |
Dec 31, 2021 | 215.97 | 216.76 | 212.67 | 214.73 | 2,678,604 | -0.44(-0.20%) |
Dec 30, 2021 | 212.28 | 216.99 | 212.28 | 215.17 | 4,308,724 | +3.70(+1.75%) |
Dec 29, 2021 | 209.10 | 212.99 | 209.10 | 211.47 | 3,301,414 | +2.79(+1.34%) |
Dec 28, 2021 | 208.25 | 211.08 | 207.50 | 208.68 | 3,451,574 | +0.75(+0.36%) |
Dec 27, 2021 | 206.07 | 208.47 | 204.92 | 207.92 | 4,672,950 | +2.87(+1.40%) |
Dec 23, 2021 | 202.77 | 206.10 | 202.53 | 205.06 | 3,605,551 | +3.03(+1.50%) |
Dec 22, 2021 | 203.93 | 205.31 | 201.34 | 202.02 | 4,506,114 | -2.16(-1.06%) |
Dec 21, 2021 | 204.01 | 204.84 | 200.85 | 204.18 | 4,282,851 | +0.82(+0.40%) |
Dec 20, 2021 | 205.07 | 205.51 | 199.11 | 203.37 | 5,639,524 | -3.82(-1.85%) |
Dec 17, 2021 | 208.60 | 209.96 | 205.48 | 207.19 | 6,317,476 | -1.36(-0.65%) |
Dec 16, 2021 | 218.93 | 219.57 | 208.28 | 208.55 | 7,865,776 | -11.01(-5.02%) |
Dec 15, 2021 | 216.74 | 219.72 | 214.84 | 219.57 | 3,692,744 | +1.27(+0.58%) |
Dec 14, 2021 | 214.24 | 219.11 | 214.24 | 218.30 | 3,625,765 | +1.03(+0.47%) |
Dec 13, 2021 | 220.75 | 221.30 | 215.62 | 217.27 | 4,077,012 | -3.72(-1.68%) |
Dec 10, 2021 | 220.04 | 222.44 | 219.60 | 220.99 | 2,680,748 | +0.58(+0.26%) |
Dec 09, 2021 | 221.85 | 222.40 | 218.81 | 220.41 | 2,976,152 | -1.89(-0.85%) |
Dec 08, 2021 | 228.93 | 229.48 | 221.00 | 222.30 | 5,311,307 | -5.59(-2.46%) |
Dec 07, 2021 | 226.97 | 228.46 | 226.08 | 227.90 | 3,843,043 | +2.47(+1.09%) |
Dec 06, 2021 | 230.53 | 230.89 | 224.83 | 225.43 | 4,062,755 | -4.27(-1.86%) |
Dec 03, 2021 | 228.92 | 230.48 | 227.60 | 229.70 | 5,216,020 | +1.92(+0.84%) |
Dec 02, 2021 | 224.43 | 228.82 | 223.96 | 227.78 | 3,969,063 | +4.74(+2.13%) |
Dec 01, 2021 | 227.94 | 230.47 | 222.89 | 223.04 | 4,151,340 | -3.20(-1.41%) |
Nov 30, 2021 | 228.58 | 229.16 | 224.75 | 226.24 | 8,522,360 | -4.94(-2.14%) |
Nov 29, 2021 | 230.60 | 233.42 | 229.18 | 231.17 | 3,263,278 | +2.40(+1.05%) |
Nov 26, 2021 | 230.74 | 233.31 | 228.03 | 228.77 | 3,428,344 | -2.03(-0.88%) |
Nov 24, 2021 | 230.00 | 231.60 | 228.35 | 230.80 | 3,289,423 | -0.39(-0.17%) |
Nov 23, 2021 | 227.92 | 231.69 | 225.86 | 231.19 | 4,369,305 | +4.28(+1.89%) |
Nov 22, 2021 | 233.28 | 233.51 | 223.80 | 226.91 | 6,002,255 | -5.69(-2.45%) |
Nov 19, 2021 | 232.97 | 235.55 | 232.33 | 232.60 | 4,274,474 | -1.25(-0.54%) |
Nov 18, 2021 | 237.60 | 238.12 | 233.05 | 233.85 | 6,236,658 | -1.62(-0.69%) |
Nov 17, 2021 | 235.66 | 238.61 | 233.32 | 235.48 | 12,762,382 | -11.68(-4.73%) |
Nov 16, 2021 | 244.01 | 248.22 | 243.77 | 247.16 | 4,659,439 | +2.75(+1.12%) |
Nov 15, 2021 | 242.99 | 248.71 | 241.71 | 244.41 | 5,243,049 | +3.98(+1.66%) |
Nov 12, 2021 | 237.99 | 242.14 | 237.34 | 240.43 | 2,701,106 | +3.71(+1.57%) |
Nov 11, 2021 | 235.11 | 237.24 | 234.58 | 236.72 | 2,377,168 | +1.81(+0.77%) |
Nov 10, 2021 | 234.89 | 234.91 | 2,263,418 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.73 | 236.18 | 233.54 | 235.94 | 2,538,053 | +1.69(+0.72%) |
Nov 08, 2021 | 234.17 | 236.80 | 233.04 | 234.24 | 2,728,670 | -0.87(-0.37%) |
Nov 05, 2021 | 241.34 | 241.56 | 233.76 | 235.11 | 4,391,145 | -5.71(-2.37%) |
Nov 04, 2021 | 241.02 | 242.73 | 239.87 | 240.82 | 3,278,068 | +0.03(+0.01%) |
Nov 03, 2021 | 239.21 | 241.01 | 237.38 | 240.79 | 2,592,691 | +0.14(+0.06%) |
Nov 02, 2021 | 239.51 | 241.52 | 239.06 | 240.65 | 2,408,406 | +2.16(+0.91%) |