Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 209.52 | 209.67 | 4,879,610 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.82 | 211.53 | 205.16 | 211.52 | 2,710,627 | +4.75(+2.29%) |
Jan 27, 2022 | 205.29 | 210.50 | 205.21 | 206.77 | 2,972,909 | +1.35(+0.66%) |
Jan 26, 2022 | 204.57 | 209.48 | 204.11 | 205.42 | 3,100,061 | -2.31(-1.11%) |
Jan 25, 2022 | 206.48 | 210.00 | 205.17 | 207.73 | 2,997,213 | -0.96(-0.46%) |
Jan 24, 2022 | 209.98 | 211.52 | 203.06 | 208.69 | 4,787,290 | -1.51(-0.72%) |
Jan 21, 2022 | 212.86 | 213.66 | 209.83 | 210.21 | 3,829,592 | -1.09(-0.52%) |
Jan 20, 2022 | 215.75 | 215.75 | 211.21 | 211.29 | 2,268,272 | -2.22(-1.04%) |
Jan 19, 2022 | 215.82 | 216.31 | 212.96 | 213.51 | 2,232,912 | -2.34(-1.08%) |
Jan 18, 2022 | 215.56 | 216.71 | 213.88 | 215.84 | 4,030,445 | -1.41(-0.65%) |
Jan 14, 2022 | 217.26 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.20 | 215.29 | 212.61 | 213.09 | 2,332,373 | -0.84(-0.39%) |
Jan 12, 2022 | 214.51 | 214.71 | 210.94 | 213.93 | 2,044,502 | -0.57(-0.27%) |
Jan 11, 2022 | 212.74 | 214.63 | 210.56 | 214.51 | 2,511,096 | +1.85(+0.87%) |
Jan 10, 2022 | 211.62 | 212.90 | 208.62 | 212.65 | 3,457,305 | +2.84(+1.36%) |
Jan 07, 2022 | 206.35 | 210.64 | 206.35 | 209.81 | 2,538,298 | +1.96(+0.94%) |
Jan 06, 2022 | 207.82 | 209.22 | 206.49 | 207.85 | 2,381,502 | +0.03(+0.01%) |
Jan 05, 2022 | 209.58 | 212.19 | 207.25 | 207.82 | 3,038,389 | -2.49(-1.19%) |
Jan 04, 2022 | 208.40 | 211.20 | 207.00 | 210.32 | 2,699,371 | +1.06(+0.51%) |
Jan 03, 2022 | 206.43 | 209.51 | 204.95 | 209.25 | 2,971,333 | +1.59(+0.76%) |
Dec 31, 2021 | 208.86 | 210.22 | 207.56 | 207.67 | 1,807,485 | -1.38(-0.66%) |
Dec 30, 2021 | 210.09 | 211.89 | 208.75 | 209.05 | 1,632,121 | -1.04(-0.50%) |
Dec 29, 2021 | 208.23 | 210.66 | 207.69 | 210.09 | 1,505,193 | +1.69(+0.81%) |
Dec 28, 2021 | 207.85 | 209.52 | 207.74 | 208.41 | 1,413,160 | +0.55(+0.27%) |
Dec 27, 2021 | 206.60 | 208.12 | 205.54 | 207.85 | 1,910,111 | +1.27(+0.62%) |
Dec 23, 2021 | 205.27 | 207.21 | 204.46 | 206.58 | 1,807,881 | +2.09(+1.02%) |
Dec 22, 2021 | 203.08 | 204.83 | 201.01 | 204.49 | 2,900,851 | +0.56(+0.28%) |
Dec 21, 2021 | 203.59 | 206.08 | 203.04 | 203.93 | 3,236,453 | +0.82(+0.40%) |
Dec 20, 2021 | 205.16 | 205.39 | 201.87 | 203.11 | 3,165,740 | -2.28(-1.11%) |
Dec 17, 2021 | 205.55 | 206.92 | 202.45 | 205.39 | 6,964,260 | -0.07(-0.04%) |
Dec 16, 2021 | 203.08 | 213.27 | 203.08 | 205.46 | 6,529,082 | +3.07(+1.52%) |
Dec 15, 2021 | 197.54 | 202.62 | 196.73 | 202.39 | 4,251,482 | +5.09(+2.58%) |
Dec 14, 2021 | 195.07 | 198.28 | 194.06 | 197.30 | 2,819,103 | +2.17(+1.11%) |
Dec 13, 2021 | 194.25 | 196.79 | 192.93 | 195.13 | 2,906,508 | +0.46(+0.24%) |
Dec 10, 2021 | 196.89 | 197.96 | 193.86 | 194.67 | 3,046,501 | -1.55(-0.79%) |
Dec 09, 2021 | 197.11 | 197.52 | 193.39 | 196.22 | 2,924,467 | -0.89(-0.45%) |
Dec 08, 2021 | 196.52 | 197.46 | 194.25 | 197.11 | 2,842,354 | +2.04(+1.05%) |
Dec 07, 2021 | 193.06 | 196.10 | 191.41 | 195.07 | 3,584,235 | +2.34(+1.21%) |
Dec 06, 2021 | 190.51 | 195.50 | 190.13 | 192.73 | 4,329,969 | +5.86(+3.14%) |
Dec 03, 2021 | 185.89 | 188.12 | 185.39 | 186.87 | 3,891,165 | +1.17(+0.63%) |
Dec 02, 2021 | 185.29 | 187.48 | 183.98 | 185.70 | 3,096,900 | +0.34(+0.18%) |
Dec 01, 2021 | 185.02 | 189.82 | 183.36 | 185.35 | 3,312,462 | +1.77(+0.97%) |
Nov 30, 2021 | 187.14 | 188.19 | 183.44 | 183.58 | 5,848,707 | -4.47(-2.37%) |
Nov 29, 2021 | 186.91 | 189.07 | 186.91 | 188.05 | 2,728,429 | +2.43(+1.31%) |
Nov 26, 2021 | 188.99 | 190.16 | 185.10 | 185.62 | 3,464,398 | -2.66(-1.41%) |
Nov 24, 2021 | 188.59 | 189.49 | 187.34 | 188.28 | 1,841,413 | -0.52(-0.27%) |
Nov 23, 2021 | 186.68 | 189.68 | 185.79 | 188.80 | 2,328,385 | +1.66(+0.89%) |
Nov 22, 2021 | 189.65 | 190.43 | 185.31 | 187.14 | 3,071,361 | -3.09(-1.63%) |
Nov 19, 2021 | 189.48 | 190.34 | 188.00 | 190.23 | 3,485,997 | +1.90(+1.01%) |
Nov 18, 2021 | 189.81 | 188.94 | 188.06 | 188.33 | 4,616,595 | -1.66(-0.87%) |
Nov 17, 2021 | 189.43 | 191.40 | 187.94 | 189.99 | 3,603,361 | +0.40(+0.21%) |
Nov 16, 2021 | 192.03 | 192.96 | 189.48 | 189.59 | 3,035,206 | -1.86(-0.97%) |
Nov 15, 2021 | 194.49 | 194.67 | 191.15 | 191.45 | 3,375,813 | -2.06(-1.06%) |
Nov 12, 2021 | 194.34 | 194.87 | 192.58 | 193.51 | 5,040,670 | -0.16(-0.08%) |
Nov 11, 2021 | 195.97 | 195.97 | 192.75 | 193.66 | 2,857,415 | -1.51(-0.77%) |
Nov 10, 2021 | 195.24 | 195.17 | 2,578,906 | +1.37(+0.71%) | ||
Nov 09, 2021 | 193.17 | 195.62 | 192.82 | 193.80 | 2,508,566 | +0.31(+0.16%) |
Nov 08, 2021 | 195.95 | 196.30 | 193.09 | 193.49 | 2,766,518 | -2.20(-1.12%) |
Nov 05, 2021 | 197.37 | 199.03 | 194.73 | 195.69 | 2,512,687 | -1.06(-0.54%) |
Nov 04, 2021 | 199.83 | 199.97 | 193.81 | 196.75 | 3,038,349 | -2.93(-1.47%) |
Nov 03, 2021 | 193.07 | 200.71 | 192.05 | 199.68 | 4,124,473 | +3.54(+1.81%) |
Nov 02, 2021 | 192.70 | 196.56 | 190.53 | 196.13 | 3,635,897 | +4.09(+2.13%) |