Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 209.58 | 209.73 | 4,878,288 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.87 | 211.58 | 205.21 | 211.57 | 2,709,893 | +4.75(+2.29%) |
Jan 27, 2022 | 205.35 | 210.56 | 205.26 | 206.83 | 2,972,104 | +1.35(+0.66%) |
Jan 26, 2022 | 204.63 | 209.53 | 204.17 | 205.48 | 3,099,221 | -2.31(-1.11%) |
Jan 25, 2022 | 206.53 | 210.06 | 205.23 | 207.79 | 2,996,401 | -0.96(-0.46%) |
Jan 24, 2022 | 210.04 | 211.57 | 203.12 | 208.75 | 4,785,993 | -1.51(-0.72%) |
Jan 21, 2022 | 212.92 | 213.72 | 209.88 | 210.26 | 3,828,555 | -1.09(-0.52%) |
Jan 20, 2022 | 215.81 | 215.81 | 211.27 | 211.35 | 2,267,658 | -2.22(-1.04%) |
Jan 19, 2022 | 215.88 | 216.37 | 213.01 | 213.57 | 2,232,307 | -2.34(-1.08%) |
Jan 18, 2022 | 215.62 | 216.77 | 213.94 | 215.90 | 4,029,353 | -1.41(-0.65%) |
Jan 14, 2022 | 217.32 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.26 | 215.35 | 212.67 | 213.15 | 2,331,742 | -0.84(-0.39%) |
Jan 12, 2022 | 214.56 | 214.77 | 211.00 | 213.99 | 2,043,948 | -0.57(-0.27%) |
Jan 11, 2022 | 212.80 | 214.69 | 210.62 | 214.56 | 2,510,416 | +1.86(+0.87%) |
Jan 10, 2022 | 211.68 | 212.96 | 208.67 | 212.71 | 3,456,368 | +2.84(+1.36%) |
Jan 07, 2022 | 206.40 | 210.70 | 206.40 | 209.87 | 2,537,611 | +1.96(+0.94%) |
Jan 06, 2022 | 207.88 | 209.28 | 206.54 | 207.91 | 2,380,857 | +0.03(+0.01%) |
Jan 05, 2022 | 209.63 | 212.25 | 207.31 | 207.88 | 3,037,566 | -2.49(-1.19%) |
Jan 04, 2022 | 208.45 | 211.26 | 207.06 | 210.37 | 2,698,640 | +1.06(+0.51%) |
Jan 03, 2022 | 206.49 | 209.57 | 205.01 | 209.31 | 2,970,528 | +1.59(+0.76%) |
Dec 31, 2021 | 208.91 | 210.28 | 207.61 | 207.72 | 1,806,995 | -1.38(-0.66%) |
Dec 30, 2021 | 210.15 | 211.95 | 208.80 | 209.11 | 1,631,679 | -1.04(-0.50%) |
Dec 29, 2021 | 208.29 | 210.71 | 207.74 | 210.15 | 1,504,785 | +1.69(+0.81%) |
Dec 28, 2021 | 207.91 | 209.58 | 207.80 | 208.46 | 1,412,777 | +0.55(+0.27%) |
Dec 27, 2021 | 206.65 | 208.18 | 205.60 | 207.91 | 1,909,594 | +1.27(+0.62%) |
Dec 23, 2021 | 205.32 | 207.27 | 204.52 | 206.63 | 1,807,391 | +2.09(+1.02%) |
Dec 22, 2021 | 203.13 | 204.89 | 201.06 | 204.55 | 2,900,065 | +0.56(+0.28%) |
Dec 21, 2021 | 203.64 | 206.13 | 203.10 | 203.98 | 3,235,576 | +0.82(+0.40%) |
Dec 20, 2021 | 205.21 | 205.44 | 201.92 | 203.16 | 3,164,882 | -2.28(-1.11%) |
Dec 17, 2021 | 205.61 | 206.97 | 202.51 | 205.44 | 6,962,373 | -0.07(-0.04%) |
Dec 16, 2021 | 203.13 | 213.33 | 203.13 | 205.52 | 6,527,313 | +3.07(+1.52%) |
Dec 15, 2021 | 197.59 | 202.67 | 196.78 | 202.44 | 4,250,330 | +5.09(+2.58%) |
Dec 14, 2021 | 195.12 | 198.34 | 194.11 | 197.35 | 2,818,340 | +2.17(+1.11%) |
Dec 13, 2021 | 194.30 | 196.85 | 192.98 | 195.18 | 2,905,721 | +0.46(+0.24%) |
Dec 10, 2021 | 196.95 | 198.01 | 193.91 | 194.72 | 3,045,675 | -1.55(-0.79%) |
Dec 09, 2021 | 197.16 | 197.57 | 193.44 | 196.27 | 2,923,675 | -0.89(-0.45%) |
Dec 08, 2021 | 196.57 | 197.51 | 194.30 | 197.16 | 2,841,584 | +2.04(+1.05%) |
Dec 07, 2021 | 193.12 | 196.15 | 191.46 | 195.12 | 3,583,263 | +2.34(+1.21%) |
Dec 06, 2021 | 190.56 | 195.55 | 190.18 | 192.78 | 4,328,796 | +5.86(+3.14%) |
Dec 03, 2021 | 185.94 | 188.18 | 185.44 | 186.92 | 3,890,111 | +1.17(+0.63%) |
Dec 02, 2021 | 185.34 | 187.53 | 184.03 | 185.75 | 3,096,061 | +0.34(+0.18%) |
Dec 01, 2021 | 185.07 | 189.88 | 183.41 | 185.41 | 3,311,565 | +1.77(+0.97%) |
Nov 30, 2021 | 187.19 | 188.24 | 183.49 | 183.63 | 5,847,122 | -4.47(-2.37%) |
Nov 29, 2021 | 186.96 | 189.13 | 186.96 | 188.10 | 2,727,690 | +2.43(+1.31%) |
Nov 26, 2021 | 189.04 | 190.21 | 185.15 | 185.67 | 3,463,460 | -2.66(-1.41%) |
Nov 24, 2021 | 188.64 | 189.54 | 187.39 | 188.33 | 1,840,914 | -0.52(-0.27%) |
Nov 23, 2021 | 186.73 | 189.73 | 185.84 | 188.85 | 2,327,754 | +1.66(+0.89%) |
Nov 22, 2021 | 189.70 | 190.48 | 185.36 | 187.19 | 3,070,529 | -3.09(-1.63%) |
Nov 19, 2021 | 189.53 | 190.39 | 188.06 | 190.28 | 3,485,052 | +1.90(+1.01%) |
Nov 18, 2021 | 189.87 | 188.99 | 188.11 | 188.38 | 4,615,344 | -1.66(-0.87%) |
Nov 17, 2021 | 189.48 | 191.45 | 187.99 | 190.04 | 3,602,384 | +0.40(+0.21%) |
Nov 16, 2021 | 192.08 | 193.01 | 189.53 | 189.64 | 3,034,384 | -1.86(-0.97%) |
Nov 15, 2021 | 194.54 | 194.72 | 191.20 | 191.50 | 3,374,898 | -2.06(-1.06%) |
Nov 12, 2021 | 194.39 | 194.92 | 192.63 | 193.56 | 5,039,304 | -0.16(-0.08%) |
Nov 11, 2021 | 196.02 | 196.02 | 192.80 | 193.71 | 2,856,640 | -1.51(-0.77%) |
Nov 10, 2021 | 195.29 | 195.22 | 2,578,207 | +1.37(+0.71%) | ||
Nov 09, 2021 | 193.22 | 195.67 | 192.87 | 193.85 | 2,507,886 | +0.31(+0.16%) |
Nov 08, 2021 | 196.00 | 196.35 | 193.14 | 193.54 | 2,765,768 | -2.20(-1.12%) |
Nov 05, 2021 | 197.42 | 199.08 | 194.79 | 195.74 | 2,512,007 | -1.06(-0.54%) |
Nov 04, 2021 | 199.89 | 200.02 | 193.86 | 196.80 | 3,037,525 | -2.93(-1.47%) |
Nov 03, 2021 | 193.12 | 200.76 | 192.10 | 199.73 | 4,123,356 | +3.54(+1.81%) |
Nov 02, 2021 | 192.75 | 196.61 | 190.58 | 196.19 | 3,634,911 | +4.09(+2.13%) |