Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 188.30 | 194.93 | 194.47 | 55,028,764 | +5.33(+2.82%) | |
Jan 28, 2022 | 185.69 | 189.12 | 182.19 | 189.13 | 68,011,720 | +3.61(+1.95%) |
Jan 27, 2022 | 191.44 | 193.35 | 184.63 | 185.52 | 61,578,744 | -4.31(-2.27%) |
Jan 26, 2022 | 195.46 | 197.17 | 189.10 | 189.83 | 73,633,144 | -2.78(-1.44%) |
Jan 25, 2022 | 192.26 | 194.80 | 188.46 | 192.61 | 62,895,004 | -2.61(-1.33%) |
Jan 24, 2022 | 187.99 | 196.05 | 185.24 | 195.21 | 88,566,320 | +4.40(+2.30%) |
Jan 21, 2022 | 193.50 | 196.66 | 190.82 | 190.82 | 88,613,032 | -3.64(-1.87%) |
Jan 20, 2022 | 198.94 | 202.44 | 194.05 | 194.46 | 51,999,644 | -4.60(-2.31%) |
Jan 19, 2022 | 202.27 | 202.90 | 197.97 | 199.06 | 47,578,348 | -2.26(-1.12%) |
Jan 18, 2022 | 205.55 | 205.78 | 201.03 | 201.32 | 51,036,256 | -6.28(-3.02%) |
Jan 14, 2022 | 207.59 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.01 | 211.35 | 206.69 | 207.32 | 35,470,460 | -1.91(-0.91%) |
Jan 12, 2022 | 211.67 | 212.50 | 207.91 | 209.23 | 36,503,660 | -1.56(-0.74%) |
Jan 11, 2022 | 208.73 | 211.00 | 206.29 | 210.79 | 36,279,484 | +2.22(+1.06%) |
Jan 10, 2022 | 208.04 | 208.63 | 204.50 | 208.57 | 47,738,412 | -0.73(-0.35%) |
Jan 07, 2022 | 211.75 | 213.47 | 209.16 | 209.30 | 32,736,888 | -2.29(-1.08%) |
Jan 06, 2022 | 210.99 | 213.51 | 209.06 | 211.59 | 40,316,864 | +1.04(+0.49%) |
Jan 05, 2022 | 217.82 | 218.83 | 210.51 | 210.55 | 41,792,412 | -7.38(-3.39%) |
Jan 04, 2022 | 218.92 | 220.01 | 216.38 | 217.93 | 22,745,950 | -0.33(-0.15%) |
Jan 03, 2022 | 216.70 | 219.59 | 215.75 | 218.26 | 31,576,862 | +2.78(+1.29%) |
Dec 31, 2021 | 215.52 | 217.10 | 215.42 | 215.48 | 24,843,434 | -0.47(-0.22%) |
Dec 30, 2021 | 215.95 | 218.37 | 215.72 | 215.94 | 25,411,614 | -0.06(-0.03%) |
Dec 29, 2021 | 215.74 | 216.49 | 214.32 | 216.00 | 20,002,716 | +0.23(+0.11%) |
Dec 28, 2021 | 216.78 | 218.66 | 215.38 | 215.77 | 23,830,968 | -1.33(-0.61%) |
Dec 27, 2021 | 215.37 | 217.21 | 213.69 | 217.10 | 24,929,450 | +2.02(+0.94%) |
Dec 23, 2021 | 214.12 | 215.82 | 213.43 | 215.08 | 22,844,656 | +1.70(+0.80%) |
Dec 22, 2021 | 211.04 | 213.44 | 210.32 | 213.38 | 33,530,192 | +2.03(+0.96%) |
Dec 21, 2021 | 207.49 | 211.54 | 205.41 | 211.34 | 39,730,132 | +6.11(+2.98%) |
Dec 20, 2021 | 205.44 | 206.27 | 202.22 | 205.24 | 51,538,012 | -3.16(-1.52%) |
Dec 17, 2021 | 205.55 | 210.54 | 203.71 | 208.40 | 65,543,188 | +1.90(+0.92%) |
Dec 16, 2021 | 212.57 | 213.01 | 205.60 | 206.50 | 54,778,908 | -2.15(-1.03%) |
Dec 15, 2021 | 207.50 | 211.32 | 204.47 | 208.65 | 52,878,528 | +1.18(+0.57%) |
Dec 14, 2021 | 207.85 | 210.70 | 206.62 | 207.47 | 37,737,904 | -1.80(-0.86%) |
Dec 13, 2021 | 211.55 | 212.19 | 208.01 | 209.27 | 34,434,580 | -3.10(-1.46%) |
Dec 10, 2021 | 214.59 | 215.21 | 210.84 | 212.37 | 34,093,004 | -0.70(-0.33%) |
Dec 09, 2021 | 216.28 | 218.07 | 212.92 | 213.07 | 35,986,784 | -4.83(-2.22%) |
Dec 08, 2021 | 216.90 | 218.77 | 215.41 | 217.90 | 37,833,812 | +1.48(+0.68%) |
Dec 07, 2021 | 214.53 | 218.29 | 214.37 | 216.42 | 46,119,056 | +4.91(+2.32%) |
Dec 06, 2021 | 209.12 | 213.13 | 206.39 | 211.51 | 45,401,352 | +4.16(+2.01%) |
Dec 03, 2021 | 212.74 | 212.83 | 205.42 | 207.35 | 66,711,572 | -4.59(-2.16%) |
Dec 02, 2021 | 207.02 | 212.40 | 206.49 | 211.94 | 66,296,264 | +5.99(+2.91%) |
Dec 01, 2021 | 215.52 | 216.53 | 205.84 | 205.95 | 71,616,440 | -4.74(-2.25%) |
Nov 30, 2021 | 213.10 | 214.26 | 208.48 | 210.69 | 67,089,116 | -5.20(-2.41%) |
Nov 29, 2021 | 218.47 | 218.98 | 213.66 | 215.90 | 47,583,736 | +0.69(+0.32%) |
Nov 26, 2021 | 217.25 | 218.42 | 212.11 | 215.21 | 64,850,448 | -8.43(-3.77%) |
Nov 24, 2021 | 221.53 | 224.04 | 220.71 | 223.64 | 24,954,610 | +0.24(+0.11%) |
Nov 23, 2021 | 223.46 | 225.01 | 220.78 | 223.40 | 34,954,380 | -0.39(-0.17%) |
Nov 22, 2021 | 226.19 | 227.66 | 223.68 | 223.79 | 32,088,702 | -0.96(-0.43%) |
Nov 19, 2021 | 225.28 | 226.39 | 224.43 | 224.74 | 35,200,412 | -2.07(-0.91%) |
Nov 18, 2021 | 228.80 | 226.87 | 226.12 | 226.81 | 31,549,528 | -1.15(-0.50%) |
Nov 17, 2021 | 229.90 | 229.97 | 227.07 | 227.96 | 27,414,882 | -2.84(-1.23%) |
Nov 16, 2021 | 229.61 | 231.17 | 228.83 | 230.80 | 22,982,112 | +0.43(+0.18%) |
Nov 15, 2021 | 232.32 | 232.51 | 229.41 | 230.37 | 28,270,180 | -0.92(-0.40%) |
Nov 12, 2021 | 231.70 | 231.98 | 230.56 | 231.29 | 21,264,900 | +0.19(+0.08%) |
Nov 11, 2021 | 230.14 | 232.14 | 229.51 | 231.10 | 18,651,786 | +1.88(+0.82%) |
Nov 10, 2021 | 231.85 | 229.22 | 33,889,880 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.71 | 234.22 | 231.33 | 232.88 | 30,921,832 | -1.36(-0.58%) |
Nov 08, 2021 | 235.39 | 236.08 | 233.64 | 234.25 | 32,752,824 | +0.72(+0.31%) |
Nov 05, 2021 | 232.91 | 235.06 | 231.97 | 233.52 | 43,671,388 | +3.15(+1.37%) |
Nov 04, 2021 | 231.27 | 232.68 | 229.43 | 230.37 | 27,558,350 | -0.09(-0.04%) |
Nov 03, 2021 | 226.12 | 231.59 | 225.90 | 230.46 | 49,459,012 | +4.05(+1.79%) |
Nov 02, 2021 | 226.35 | 226.80 | 224.68 | 226.41 | 25,819,608 | +0.47(+0.21%) |