Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 199.91 | 203.37 | 203.16 | 4,611,406 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.50 | 200.69 | 194.02 | 200.61 | 3,153,277 | +5.06(+2.59%) |
Jan 27, 2022 | 198.46 | 200.29 | 194.82 | 195.55 | 4,344,822 | +0.43(+0.22%) |
Jan 26, 2022 | 198.72 | 200.15 | 193.89 | 195.12 | 4,564,044 | -2.74(-1.38%) |
Jan 25, 2022 | 201.25 | 201.54 | 196.22 | 197.86 | 5,347,387 | -5.44(-2.67%) |
Jan 24, 2022 | 198.51 | 203.71 | 195.31 | 203.29 | 6,095,423 | +3.07(+1.53%) |
Jan 21, 2022 | 202.76 | 203.58 | 197.43 | 200.22 | 8,581,894 | -4.12(-2.02%) |
Jan 20, 2022 | 207.39 | 211.34 | 203.81 | 204.34 | 4,671,473 | -1.95(-0.95%) |
Jan 19, 2022 | 204.37 | 210.41 | 203.35 | 206.30 | 4,438,269 | +3.53(+1.74%) |
Jan 18, 2022 | 201.63 | 203.63 | 200.25 | 202.77 | 5,048,152 | -1.28(-0.63%) |
Jan 14, 2022 | 204.05 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.62 | 209.03 | 206.22 | 208.13 | 3,708,741 | +1.25(+0.61%) |
Jan 12, 2022 | 210.31 | 212.10 | 206.54 | 206.88 | 4,589,032 | -2.84(-1.35%) |
Jan 11, 2022 | 210.22 | 210.78 | 206.45 | 209.72 | 3,307,244 | +0.12(+0.06%) |
Jan 10, 2022 | 210.62 | 210.72 | 205.54 | 209.60 | 5,271,331 | -3.10(-1.46%) |
Jan 07, 2022 | 212.14 | 214.93 | 211.15 | 212.69 | 3,312,475 | -0.53(-0.25%) |
Jan 06, 2022 | 205.28 | 214.43 | 205.28 | 213.22 | 4,549,162 | +2.29(+1.09%) |
Jan 05, 2022 | 216.41 | 217.81 | 210.84 | 210.93 | 4,214,047 | -4.89(-2.27%) |
Jan 04, 2022 | 213.83 | 217.17 | 213.42 | 215.82 | 3,608,788 | +2.05(+0.96%) |
Jan 03, 2022 | 212.96 | 214.08 | 210.84 | 213.77 | 3,274,605 | +0.47(+0.22%) |
Dec 31, 2021 | 214.53 | 215.31 | 211.26 | 213.30 | 2,696,568 | -0.43(-0.20%) |
Dec 30, 2021 | 210.87 | 215.54 | 210.87 | 213.74 | 4,337,619 | +3.68(+1.75%) |
Dec 29, 2021 | 207.71 | 211.57 | 207.71 | 210.06 | 3,323,554 | +2.78(+1.34%) |
Dec 28, 2021 | 206.86 | 209.67 | 206.11 | 207.28 | 3,474,721 | +0.75(+0.36%) |
Dec 27, 2021 | 204.69 | 207.08 | 203.55 | 206.54 | 4,704,288 | +2.85(+1.40%) |
Dec 23, 2021 | 201.42 | 204.73 | 201.18 | 203.69 | 3,629,731 | +3.01(+1.50%) |
Dec 22, 2021 | 202.57 | 203.94 | 199.99 | 200.68 | 4,536,333 | -2.15(-1.06%) |
Dec 21, 2021 | 202.65 | 203.48 | 199.51 | 202.82 | 4,311,573 | +0.81(+0.40%) |
Dec 20, 2021 | 203.71 | 204.14 | 197.78 | 202.01 | 5,677,345 | -3.80(-1.84%) |
Dec 17, 2021 | 207.21 | 208.56 | 204.11 | 205.81 | 6,359,843 | -1.35(-0.65%) |
Dec 16, 2021 | 217.47 | 218.10 | 206.90 | 207.16 | 7,918,526 | -10.94(-5.02%) |
Dec 15, 2021 | 215.29 | 218.26 | 213.40 | 218.10 | 3,717,509 | +1.26(+0.58%) |
Dec 14, 2021 | 212.81 | 217.65 | 212.81 | 216.84 | 3,650,081 | +1.02(+0.47%) |
Dec 13, 2021 | 219.28 | 219.83 | 214.19 | 215.82 | 4,104,354 | -3.70(-1.68%) |
Dec 10, 2021 | 218.57 | 220.96 | 218.14 | 219.51 | 2,698,726 | +0.57(+0.26%) |
Dec 09, 2021 | 220.37 | 220.91 | 217.35 | 218.94 | 2,996,111 | -1.88(-0.85%) |
Dec 08, 2021 | 227.40 | 227.95 | 219.53 | 220.82 | 5,346,926 | -5.56(-2.46%) |
Dec 07, 2021 | 225.46 | 226.93 | 224.57 | 226.38 | 3,868,815 | +2.45(+1.09%) |
Dec 06, 2021 | 228.99 | 229.35 | 223.33 | 223.93 | 4,090,001 | -4.24(-1.86%) |
Dec 03, 2021 | 227.39 | 228.94 | 226.09 | 228.17 | 5,251,000 | +1.91(+0.84%) |
Dec 02, 2021 | 222.93 | 227.29 | 222.47 | 226.26 | 3,995,680 | +4.71(+2.13%) |
Dec 01, 2021 | 226.43 | 228.93 | 221.40 | 221.55 | 4,179,180 | -3.18(-1.42%) |
Nov 30, 2021 | 227.05 | 227.63 | 223.26 | 224.73 | 8,579,513 | -4.90(-2.14%) |
Nov 29, 2021 | 229.06 | 231.86 | 227.65 | 229.63 | 3,285,162 | +2.39(+1.05%) |
Nov 26, 2021 | 229.20 | 231.75 | 226.51 | 227.25 | 3,451,336 | -2.02(-0.88%) |
Nov 24, 2021 | 228.47 | 230.06 | 226.83 | 229.26 | 3,311,483 | -0.39(-0.17%) |
Nov 23, 2021 | 226.40 | 230.15 | 224.35 | 229.65 | 4,398,607 | +4.25(+1.88%) |
Nov 22, 2021 | 231.73 | 231.96 | 222.31 | 225.40 | 6,042,507 | -5.65(-2.44%) |
Nov 19, 2021 | 231.42 | 233.98 | 230.79 | 231.05 | 4,303,140 | -1.25(-0.54%) |
Nov 18, 2021 | 236.02 | 236.53 | 231.50 | 232.30 | 6,278,483 | -1.61(-0.69%) |
Nov 17, 2021 | 234.09 | 237.02 | 231.76 | 233.91 | 12,847,970 | -11.60(-4.73%) |
Nov 16, 2021 | 242.39 | 246.56 | 242.15 | 245.51 | 4,690,686 | +2.73(+1.12%) |
Nov 15, 2021 | 241.37 | 247.06 | 240.09 | 242.79 | 5,278,211 | +3.96(+1.66%) |
Nov 12, 2021 | 236.40 | 240.53 | 235.76 | 238.83 | 2,719,220 | +3.68(+1.57%) |
Nov 11, 2021 | 233.55 | 235.66 | 233.02 | 235.14 | 2,393,110 | +1.80(+0.77%) |
Nov 10, 2021 | 233.32 | 233.34 | 2,278,597 | -1.02(-0.43%) | ||
Nov 09, 2021 | 232.18 | 234.61 | 231.98 | 234.36 | 2,555,074 | +1.68(+0.72%) |
Nov 08, 2021 | 232.61 | 235.23 | 231.49 | 232.68 | 2,746,970 | -0.86(-0.37%) |
Nov 05, 2021 | 239.73 | 239.95 | 232.21 | 233.55 | 4,420,594 | -5.67(-2.37%) |
Nov 04, 2021 | 239.41 | 241.11 | 238.28 | 239.21 | 3,300,052 | +0.03(+0.01%) |
Nov 03, 2021 | 237.62 | 239.41 | 235.80 | 239.19 | 2,610,078 | +0.14(+0.06%) |
Nov 02, 2021 | 237.92 | 239.91 | 237.47 | 239.05 | 2,424,558 | +2.15(+0.91%) |