Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 208.07 | 208.22 | 4,913,586 | -1.83(-0.87%) | ||
Jan 28, 2022 | 205.39 | 210.06 | 203.74 | 210.05 | 2,729,501 | +4.71(+2.29%) |
Jan 27, 2022 | 203.87 | 209.04 | 203.79 | 205.34 | 2,993,610 | +1.34(+0.66%) |
Jan 26, 2022 | 203.16 | 208.03 | 202.70 | 204.00 | 3,121,647 | -2.29(-1.11%) |
Jan 25, 2022 | 205.05 | 208.55 | 203.75 | 206.29 | 3,018,082 | -0.95(-0.46%) |
Jan 24, 2022 | 208.53 | 210.05 | 201.66 | 207.25 | 4,820,623 | -1.50(-0.72%) |
Jan 21, 2022 | 211.39 | 212.18 | 208.38 | 208.75 | 3,856,258 | -1.08(-0.52%) |
Jan 20, 2022 | 214.26 | 214.26 | 209.75 | 209.83 | 2,284,066 | -2.20(-1.04%) |
Jan 19, 2022 | 214.32 | 214.81 | 211.48 | 212.03 | 2,248,460 | -2.32(-1.08%) |
Jan 18, 2022 | 214.07 | 215.21 | 212.40 | 214.35 | 4,058,509 | -1.40(-0.65%) |
Jan 14, 2022 | 215.75 | 0 | +4.13(+1.95%) | |||
Jan 13, 2022 | 212.72 | 213.80 | 211.14 | 211.62 | 2,348,614 | -0.83(-0.39%) |
Jan 12, 2022 | 213.02 | 213.23 | 209.49 | 212.46 | 2,058,737 | -0.57(-0.27%) |
Jan 11, 2022 | 211.27 | 213.14 | 209.11 | 213.02 | 2,528,581 | +1.84(+0.87%) |
Jan 10, 2022 | 210.15 | 211.43 | 207.18 | 211.18 | 3,481,378 | +2.82(+1.36%) |
Jan 07, 2022 | 204.92 | 209.18 | 204.92 | 208.36 | 2,555,972 | +1.94(+0.94%) |
Jan 06, 2022 | 206.39 | 207.78 | 205.06 | 206.41 | 2,398,085 | +0.03(+0.01%) |
Jan 05, 2022 | 208.13 | 210.72 | 205.82 | 206.39 | 3,059,545 | -2.47(-1.18%) |
Jan 04, 2022 | 206.96 | 209.74 | 205.57 | 208.86 | 2,718,167 | +1.05(+0.51%) |
Jan 03, 2022 | 205.00 | 208.06 | 203.53 | 207.81 | 2,992,022 | +1.58(+0.76%) |
Dec 31, 2021 | 207.41 | 208.77 | 206.12 | 206.23 | 1,820,070 | -1.38(-0.66%) |
Dec 30, 2021 | 208.64 | 210.43 | 207.30 | 207.60 | 1,643,486 | -1.04(-0.50%) |
Dec 29, 2021 | 206.79 | 209.20 | 206.25 | 208.64 | 1,515,673 | +1.68(+0.81%) |
Dec 28, 2021 | 206.41 | 208.07 | 206.30 | 206.96 | 1,423,000 | +0.55(+0.27%) |
Dec 27, 2021 | 205.17 | 206.68 | 204.12 | 206.41 | 1,923,411 | +1.26(+0.62%) |
Dec 23, 2021 | 203.85 | 205.78 | 203.05 | 205.15 | 1,820,469 | +2.07(+1.02%) |
Dec 22, 2021 | 201.67 | 203.42 | 199.62 | 203.08 | 2,921,049 | +0.56(+0.28%) |
Dec 21, 2021 | 202.18 | 204.65 | 201.64 | 202.52 | 3,258,988 | +0.81(+0.40%) |
Dec 20, 2021 | 203.74 | 203.97 | 200.47 | 201.71 | 3,187,783 | -2.26(-1.11%) |
Dec 17, 2021 | 204.13 | 205.49 | 201.05 | 203.97 | 7,012,752 | -0.07(-0.04%) |
Dec 16, 2021 | 201.67 | 211.79 | 201.67 | 204.04 | 6,574,544 | +3.05(+1.52%) |
Dec 15, 2021 | 196.17 | 201.22 | 195.37 | 200.99 | 4,281,085 | +5.05(+2.58%) |
Dec 14, 2021 | 193.72 | 196.91 | 192.72 | 195.94 | 2,838,733 | +2.15(+1.11%) |
Dec 13, 2021 | 192.90 | 195.43 | 191.59 | 193.78 | 2,926,746 | +0.46(+0.24%) |
Dec 10, 2021 | 195.53 | 196.59 | 192.52 | 193.32 | 3,067,713 | -1.54(-0.79%) |
Dec 09, 2021 | 195.74 | 196.16 | 192.05 | 194.86 | 2,944,830 | -0.88(-0.45%) |
Dec 08, 2021 | 195.16 | 196.09 | 192.90 | 195.74 | 2,862,145 | +2.03(+1.05%) |
Dec 07, 2021 | 191.73 | 194.74 | 190.09 | 193.72 | 3,609,191 | +2.32(+1.21%) |
Dec 06, 2021 | 189.19 | 194.15 | 188.81 | 191.40 | 4,360,118 | +5.82(+3.14%) |
Dec 03, 2021 | 184.60 | 186.82 | 184.11 | 185.58 | 3,918,259 | +1.16(+0.63%) |
Dec 02, 2021 | 184.01 | 186.18 | 182.71 | 184.41 | 3,118,464 | +0.34(+0.18%) |
Dec 01, 2021 | 183.74 | 188.51 | 182.09 | 184.07 | 3,335,527 | +1.76(+0.97%) |
Nov 30, 2021 | 185.84 | 186.89 | 182.18 | 182.31 | 5,889,431 | -4.43(-2.37%) |
Nov 29, 2021 | 185.61 | 187.77 | 185.61 | 186.75 | 2,747,427 | +2.41(+1.31%) |
Nov 26, 2021 | 187.69 | 188.84 | 183.82 | 184.34 | 3,488,521 | -2.64(-1.41%) |
Nov 24, 2021 | 187.28 | 188.18 | 186.04 | 186.98 | 1,854,235 | -0.51(-0.27%) |
Nov 23, 2021 | 185.38 | 188.36 | 184.50 | 187.49 | 2,344,597 | +1.65(+0.89%) |
Nov 22, 2021 | 188.34 | 189.12 | 184.03 | 185.84 | 3,092,747 | -3.07(-1.63%) |
Nov 19, 2021 | 188.17 | 189.02 | 186.71 | 188.91 | 3,510,269 | +1.89(+1.01%) |
Nov 18, 2021 | 188.50 | 187.63 | 186.76 | 187.03 | 4,648,740 | -1.65(-0.87%) |
Nov 17, 2021 | 188.12 | 190.08 | 186.64 | 188.68 | 3,628,451 | +0.39(+0.21%) |
Nov 16, 2021 | 190.70 | 191.63 | 188.17 | 188.28 | 3,056,340 | -1.84(-0.97%) |
Nov 15, 2021 | 193.14 | 193.32 | 189.83 | 190.12 | 3,399,318 | -2.04(-1.06%) |
Nov 12, 2021 | 193.00 | 193.52 | 191.25 | 192.17 | 5,075,768 | -0.16(-0.08%) |
Nov 11, 2021 | 194.61 | 194.61 | 191.41 | 192.32 | 2,877,310 | -1.50(-0.77%) |
Nov 10, 2021 | 193.89 | 193.82 | 2,596,862 | +1.36(+0.71%) | ||
Nov 09, 2021 | 191.83 | 194.27 | 191.49 | 192.46 | 2,526,033 | +0.31(+0.16%) |
Nov 08, 2021 | 194.59 | 194.94 | 191.75 | 192.15 | 2,785,781 | -2.18(-1.12%) |
Nov 05, 2021 | 196.00 | 197.65 | 193.39 | 194.33 | 2,530,183 | -1.05(-0.54%) |
Nov 04, 2021 | 198.45 | 198.59 | 192.47 | 195.39 | 3,059,504 | -2.91(-1.47%) |
Nov 03, 2021 | 191.73 | 199.32 | 190.72 | 198.29 | 4,153,192 | +3.52(+1.81%) |
Nov 02, 2021 | 191.37 | 195.19 | 189.21 | 194.78 | 3,661,213 | +4.06(+2.13%) |