Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 187.99 | 189.56 | 183.93 | 189.50 | 3,615,892 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,227 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,236 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,305 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.68 | 191.81 | 5,796,833 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.29 | 192.42 | 4,733,527 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,244 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.58 | 197.70 | 2,785,912 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,599 | -3.81(-1.86%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.90 | 208.17 | 204.59 | 205.86 | 3,285,726 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.64 | 203.91 | 204.75 | 3,309,460 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,839 | +2.67(+1.33%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,386 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,330 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.10 | 197.60 | 197.78 | 3,480,354 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,751 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.08 | 3,470,787 | +1.90(+0.98%) |
Jan 03, 2022 | 195.01 | 196.41 | 192.85 | 194.18 | 2,749,640 | -1.44(-0.73%) |
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,887 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.12 | 194.30 | 1,356,940 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.18 | 193.69 | 194.70 | 1,827,551 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,259 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,258 | +1.13(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,722 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,082 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,035 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,235 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,009 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.22 | 196.36 | 196.65 | 3,189,990 | -0.14(-0.07%) |
Dec 15, 2021 | 194.72 | 197.39 | 192.55 | 196.79 | 3,146,606 | +2.10(+1.08%) |
Dec 14, 2021 | 195.92 | 198.46 | 193.18 | 194.69 | 4,040,360 | +3.75(+1.97%) |
Dec 13, 2021 | 196.83 | 197.72 | 190.93 | 190.93 | 3,032,706 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.84 | 3,634,966 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,319,961 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 192.00 | 5,325,935 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.04 | 194.34 | 5,105,528 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.50 | 4,664,837 | +2.58(+1.35%) |
Dec 03, 2021 | 191.40 | 191.84 | 188.57 | 190.92 | 3,780,795 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.75 | 187.16 | 191.39 | 6,407,959 | +4.30(+2.30%) |
Dec 01, 2021 | 192.93 | 193.15 | 186.86 | 187.09 | 3,329,284 | -2.65(-1.39%) |
Nov 30, 2021 | 193.48 | 193.70 | 188.67 | 189.73 | 6,054,376 | -5.08(-2.61%) |
Nov 29, 2021 | 197.21 | 197.21 | 194.20 | 194.82 | 2,769,374 | -0.52(-0.26%) |
Nov 26, 2021 | 192.28 | 196.08 | 190.04 | 195.34 | 4,112,050 | -3.75(-1.89%) |
Nov 24, 2021 | 201.84 | 202.56 | 198.74 | 199.09 | 3,481,302 | -3.56(-1.75%) |
Nov 23, 2021 | 203.92 | 204.95 | 201.84 | 202.64 | 4,286,503 | -2.01(-0.98%) |
Nov 22, 2021 | 204.83 | 207.38 | 204.55 | 204.65 | 2,613,503 | -0.33(-0.16%) |
Nov 19, 2021 | 207.34 | 207.52 | 203.74 | 204.98 | 2,234,293 | -2.07(-1.00%) |
Nov 18, 2021 | 205.93 | 207.16 | 205.48 | 207.05 | 1,799,610 | +0.20(+0.10%) |
Nov 17, 2021 | 207.32 | 207.60 | 206.03 | 206.86 | 2,016,142 | -0.83(-0.40%) |
Nov 16, 2021 | 208.85 | 209.47 | 207.46 | 207.68 | 1,743,921 | -1.03(-0.49%) |
Nov 15, 2021 | 208.86 | 210.19 | 207.94 | 208.71 | 1,287,011 | +0.07(+0.04%) |
Nov 12, 2021 | 208.22 | 208.78 | 205.93 | 208.64 | 2,328,643 | +1.29(+0.62%) |
Nov 11, 2021 | 211.56 | 211.56 | 206.95 | 207.34 | 1,701,027 | -4.13(-1.95%) |
Nov 10, 2021 | 213.22 | 211.47 | 1,412,096 | -1.28(-0.60%) | ||
Nov 09, 2021 | 210.83 | 213.22 | 210.51 | 212.75 | 2,535,292 | +1.89(+0.89%) |
Nov 08, 2021 | 212.79 | 213.21 | 209.60 | 210.86 | 1,836,322 | -0.31(-0.15%) |
Nov 05, 2021 | 209.47 | 212.62 | 209.08 | 211.17 | 2,493,486 | +3.34(+1.60%) |
Nov 04, 2021 | 208.00 | 210.03 | 207.45 | 207.83 | 2,483,713 | -0.29(-0.14%) |
Nov 03, 2021 | 206.36 | 208.36 | 205.12 | 208.12 | 2,202,348 | +1.50(+0.73%) |
Nov 02, 2021 | 206.01 | 207.35 | 204.81 | 206.62 | 2,459,362 | +1.34(+0.65%) |