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%) |