Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 188.98 | 190.56 | 184.90 | 190.50 | 3,596,885 | +1.26(+0.67%) |
Jan 27, 2022 | 191.52 | 193.18 | 187.93 | 189.24 | 2,915,819 | +0.00(+0.00%) |
Jan 26, 2022 | 191.59 | 194.18 | 187.42 | 189.24 | 3,585,291 | -1.56(-0.82%) |
Jan 25, 2022 | 189.29 | 192.20 | 186.65 | 190.79 | 5,543,015 | -2.03(-1.05%) |
Jan 24, 2022 | 192.59 | 193.13 | 187.66 | 192.82 | 5,766,362 | -0.61(-0.32%) |
Jan 21, 2022 | 197.36 | 197.68 | 193.30 | 193.43 | 4,708,646 | -3.60(-1.83%) |
Jan 20, 2022 | 199.64 | 202.25 | 196.85 | 197.04 | 2,723,850 | -1.71(-0.86%) |
Jan 19, 2022 | 202.22 | 202.55 | 198.62 | 198.74 | 2,771,268 | -2.70(-1.34%) |
Jan 18, 2022 | 202.66 | 203.66 | 199.99 | 201.44 | 3,239,480 | -3.83(-1.87%) |
Jan 14, 2022 | 205.27 | 0 | -1.68(-0.81%) | |||
Jan 13, 2022 | 205.98 | 209.27 | 205.67 | 206.95 | 3,268,454 | +1.11(+0.54%) |
Jan 12, 2022 | 205.12 | 206.72 | 204.99 | 205.84 | 3,292,064 | +1.83(+0.90%) |
Jan 11, 2022 | 202.22 | 204.65 | 199.49 | 204.01 | 3,742,066 | +2.69(+1.34%) |
Jan 10, 2022 | 203.40 | 204.15 | 199.81 | 201.32 | 3,662,035 | -2.16(-1.06%) |
Jan 07, 2022 | 200.08 | 204.95 | 199.54 | 203.48 | 3,241,202 | +4.65(+2.34%) |
Jan 06, 2022 | 199.75 | 202.16 | 198.64 | 198.83 | 3,462,059 | -0.23(-0.11%) |
Jan 05, 2022 | 197.62 | 203.32 | 197.23 | 199.06 | 4,333,850 | +1.94(+0.99%) |
Jan 04, 2022 | 194.95 | 197.63 | 193.95 | 197.11 | 3,452,543 | +1.91(+0.98%) |
Jan 03, 2022 | 196.04 | 197.44 | 193.87 | 195.21 | 2,735,187 | -1.44(-0.73%) |
Dec 31, 2021 | 195.09 | 197.29 | 194.64 | 196.65 | 1,629,278 | +1.32(+0.68%) |
Dec 30, 2021 | 196.26 | 197.02 | 195.14 | 195.33 | 1,349,807 | -0.40(-0.20%) |
Dec 29, 2021 | 196.08 | 196.21 | 194.72 | 195.73 | 1,817,945 | +0.45(+0.23%) |
Dec 28, 2021 | 194.73 | 196.27 | 194.49 | 195.27 | 2,090,214 | +0.58(+0.30%) |
Dec 27, 2021 | 193.99 | 194.89 | 193.26 | 194.69 | 2,636,327 | +1.14(+0.59%) |
Dec 23, 2021 | 191.64 | 194.57 | 189.73 | 193.55 | 2,519,409 | +3.19(+1.67%) |
Dec 22, 2021 | 189.78 | 190.51 | 188.70 | 190.36 | 3,295,667 | +0.16(+0.08%) |
Dec 21, 2021 | 189.71 | 191.25 | 188.92 | 190.20 | 2,786,312 | +1.72(+0.91%) |
Dec 20, 2021 | 190.62 | 193.50 | 186.83 | 188.48 | 3,591,258 | -5.02(-2.59%) |
Dec 17, 2021 | 197.55 | 198.16 | 193.07 | 193.50 | 5,923,707 | -4.19(-2.12%) |
Dec 16, 2021 | 199.23 | 199.26 | 197.40 | 197.69 | 3,173,222 | -0.14(-0.07%) |
Dec 15, 2021 | 195.75 | 198.43 | 193.57 | 197.83 | 3,130,066 | +2.12(+1.08%) |
Dec 14, 2021 | 196.95 | 199.51 | 194.20 | 195.71 | 4,019,122 | +3.78(+1.97%) |
Dec 13, 2021 | 197.87 | 198.76 | 191.94 | 191.94 | 3,016,765 | -5.94(-3.00%) |
Dec 10, 2021 | 195.07 | 198.09 | 194.11 | 197.88 | 3,615,859 | +3.59(+1.85%) |
Dec 09, 2021 | 192.94 | 195.38 | 191.41 | 194.28 | 5,291,997 | +1.27(+0.66%) |
Dec 08, 2021 | 193.19 | 193.65 | 191.00 | 193.01 | 5,297,940 | -2.36(-1.21%) |
Dec 07, 2021 | 195.54 | 197.68 | 194.06 | 195.37 | 5,078,692 | +0.85(+0.44%) |
Dec 06, 2021 | 193.56 | 196.25 | 193.22 | 194.52 | 4,640,317 | +2.59(+1.35%) |
Dec 03, 2021 | 192.41 | 192.85 | 189.57 | 191.93 | 3,760,921 | -0.47(-0.25%) |
Dec 02, 2021 | 189.53 | 193.76 | 188.15 | 192.40 | 6,374,276 | +4.32(+2.30%) |
Dec 01, 2021 | 193.95 | 194.17 | 187.85 | 188.08 | 3,311,784 | -2.66(-1.39%) |
Nov 30, 2021 | 194.50 | 194.73 | 189.67 | 190.74 | 6,022,552 | -5.11(-2.61%) |
Nov 29, 2021 | 198.25 | 198.25 | 195.23 | 195.85 | 2,754,817 | -0.52(-0.26%) |
Nov 26, 2021 | 193.29 | 197.11 | 191.05 | 196.37 | 4,090,435 | -3.77(-1.89%) |
Nov 24, 2021 | 202.90 | 203.63 | 199.79 | 200.14 | 3,463,003 | -3.57(-1.75%) |
Nov 23, 2021 | 205.00 | 206.03 | 202.91 | 203.71 | 4,263,972 | -2.02(-0.98%) |
Nov 22, 2021 | 205.91 | 208.48 | 205.63 | 205.73 | 2,599,766 | -0.33(-0.16%) |
Nov 19, 2021 | 208.44 | 208.62 | 204.82 | 206.06 | 2,222,548 | -2.08(-1.00%) |
Nov 18, 2021 | 207.01 | 208.26 | 206.56 | 208.15 | 1,790,150 | +0.20(+0.10%) |
Nov 17, 2021 | 208.42 | 208.70 | 207.11 | 207.95 | 2,005,544 | -0.83(-0.40%) |
Nov 16, 2021 | 209.96 | 210.58 | 208.55 | 208.78 | 1,734,754 | -1.04(-0.49%) |
Nov 15, 2021 | 209.97 | 211.30 | 209.03 | 209.82 | 1,280,246 | +0.07(+0.04%) |
Nov 12, 2021 | 209.32 | 209.88 | 207.01 | 209.74 | 2,316,402 | +1.30(+0.62%) |
Nov 11, 2021 | 212.67 | 212.67 | 208.05 | 208.44 | 1,692,085 | -4.15(-1.95%) |
Nov 10, 2021 | 214.34 | 212.59 | 1,404,674 | -1.28(-0.60%) | ||
Nov 09, 2021 | 211.95 | 214.35 | 211.62 | 213.87 | 2,521,965 | +1.90(+0.89%) |
Nov 08, 2021 | 213.92 | 214.33 | 210.71 | 211.97 | 1,826,669 | -0.31(-0.15%) |
Nov 05, 2021 | 210.58 | 213.74 | 210.18 | 212.28 | 2,480,379 | +3.35(+1.60%) |
Nov 04, 2021 | 209.10 | 211.14 | 208.55 | 208.93 | 2,470,658 | -0.29(-0.14%) |
Nov 03, 2021 | 207.45 | 209.46 | 206.20 | 209.22 | 2,190,772 | +1.51(+0.73%) |
Nov 02, 2021 | 207.10 | 208.44 | 205.89 | 207.71 | 2,446,435 | +1.34(+0.65%) |