Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 208.13 | 208.28 | 4,912,255 | -1.83(-0.87%) | ||
Jan 28, 2022 | 205.44 | 210.12 | 203.79 | 210.11 | 2,728,761 | +4.71(+2.29%) |
Jan 27, 2022 | 203.93 | 209.10 | 203.84 | 205.40 | 2,992,799 | +1.34(+0.66%) |
Jan 26, 2022 | 203.22 | 208.08 | 202.76 | 204.06 | 3,120,801 | -2.29(-1.11%) |
Jan 25, 2022 | 205.10 | 208.61 | 203.81 | 206.35 | 3,017,264 | -0.95(-0.46%) |
Jan 24, 2022 | 208.59 | 210.11 | 201.71 | 207.30 | 4,819,317 | -1.50(-0.72%) |
Jan 21, 2022 | 211.45 | 212.24 | 208.43 | 208.81 | 3,855,213 | -1.08(-0.52%) |
Jan 20, 2022 | 214.32 | 214.32 | 209.81 | 209.89 | 2,283,447 | -2.20(-1.04%) |
Jan 19, 2022 | 214.38 | 214.87 | 211.54 | 212.09 | 2,247,851 | -2.32(-1.08%) |
Jan 18, 2022 | 214.13 | 215.27 | 212.46 | 214.41 | 4,057,409 | -1.40(-0.65%) |
Jan 14, 2022 | 215.81 | 0 | +4.13(+1.95%) | |||
Jan 13, 2022 | 212.78 | 213.86 | 211.20 | 211.68 | 2,347,977 | -0.83(-0.39%) |
Jan 12, 2022 | 213.08 | 213.29 | 209.54 | 212.51 | 2,058,180 | -0.57(-0.27%) |
Jan 11, 2022 | 211.33 | 213.20 | 209.17 | 213.08 | 2,527,896 | +1.84(+0.87%) |
Jan 10, 2022 | 210.21 | 211.49 | 207.23 | 211.24 | 3,480,435 | +2.82(+1.35%) |
Jan 07, 2022 | 204.97 | 209.24 | 204.97 | 208.41 | 2,555,280 | +1.94(+0.94%) |
Jan 06, 2022 | 206.44 | 207.83 | 205.11 | 206.47 | 2,397,435 | +0.03(+0.01%) |
Jan 05, 2022 | 208.18 | 210.78 | 205.87 | 206.44 | 3,058,716 | -2.48(-1.19%) |
Jan 04, 2022 | 207.01 | 209.80 | 205.63 | 208.92 | 2,717,430 | +1.06(+0.51%) |
Jan 03, 2022 | 205.06 | 208.12 | 203.59 | 207.86 | 2,991,212 | +1.58(+0.76%) |
Dec 31, 2021 | 207.47 | 208.83 | 206.18 | 206.29 | 1,819,577 | -1.38(-0.66%) |
Dec 30, 2021 | 208.70 | 210.49 | 207.36 | 207.66 | 1,643,041 | -1.04(-0.50%) |
Dec 29, 2021 | 206.85 | 209.26 | 206.31 | 208.70 | 1,515,263 | +1.68(+0.81%) |
Dec 28, 2021 | 206.47 | 208.13 | 206.36 | 207.02 | 1,422,614 | +0.55(+0.27%) |
Dec 27, 2021 | 205.22 | 206.74 | 204.18 | 206.47 | 1,922,890 | +1.27(+0.62%) |
Dec 23, 2021 | 203.90 | 205.84 | 203.10 | 205.20 | 1,819,976 | +2.07(+1.02%) |
Dec 22, 2021 | 201.73 | 203.47 | 199.68 | 203.13 | 2,920,258 | +0.56(+0.28%) |
Dec 21, 2021 | 202.23 | 204.71 | 201.69 | 202.57 | 3,258,105 | +0.81(+0.40%) |
Dec 20, 2021 | 203.79 | 204.02 | 200.53 | 201.76 | 3,186,919 | -2.26(-1.11%) |
Dec 17, 2021 | 204.19 | 205.54 | 201.11 | 204.02 | 7,010,852 | -0.07(-0.04%) |
Dec 16, 2021 | 201.73 | 211.85 | 201.73 | 204.09 | 6,572,762 | +3.05(+1.52%) |
Dec 15, 2021 | 196.23 | 201.27 | 195.42 | 201.04 | 4,279,925 | +5.05(+2.58%) |
Dec 14, 2021 | 193.77 | 196.97 | 192.77 | 195.99 | 2,837,964 | +2.16(+1.11%) |
Dec 13, 2021 | 192.95 | 195.49 | 191.64 | 193.83 | 2,925,953 | +0.46(+0.24%) |
Dec 10, 2021 | 195.59 | 196.64 | 192.57 | 193.38 | 3,066,882 | -1.54(-0.79%) |
Dec 09, 2021 | 195.80 | 196.21 | 192.10 | 194.92 | 2,944,033 | -0.88(-0.45%) |
Dec 08, 2021 | 195.21 | 196.15 | 192.95 | 195.80 | 2,861,369 | +2.03(+1.05%) |
Dec 07, 2021 | 191.78 | 194.80 | 190.14 | 193.77 | 3,608,214 | +2.32(+1.21%) |
Dec 06, 2021 | 189.24 | 194.20 | 188.86 | 191.45 | 4,358,937 | +5.82(+3.14%) |
Dec 03, 2021 | 184.66 | 186.87 | 184.16 | 185.63 | 3,917,198 | +1.16(+0.63%) |
Dec 02, 2021 | 184.06 | 186.24 | 182.76 | 184.46 | 3,117,619 | +0.34(+0.18%) |
Dec 01, 2021 | 183.79 | 188.56 | 182.14 | 184.12 | 3,334,623 | +1.76(+0.97%) |
Nov 30, 2021 | 185.89 | 186.94 | 182.23 | 182.36 | 5,887,835 | -4.44(-2.37%) |
Nov 29, 2021 | 185.66 | 187.82 | 185.66 | 186.80 | 2,746,683 | +2.41(+1.31%) |
Nov 26, 2021 | 187.74 | 188.89 | 183.87 | 184.39 | 3,487,576 | -2.64(-1.41%) |
Nov 24, 2021 | 187.33 | 188.23 | 186.09 | 187.03 | 1,853,732 | -0.51(-0.27%) |
Nov 23, 2021 | 185.44 | 188.41 | 184.56 | 187.54 | 2,343,962 | +1.65(+0.89%) |
Nov 22, 2021 | 188.39 | 189.17 | 184.08 | 185.89 | 3,091,909 | -3.07(-1.63%) |
Nov 19, 2021 | 188.22 | 189.07 | 186.75 | 188.97 | 3,509,318 | +1.89(+1.01%) |
Nov 18, 2021 | 188.55 | 187.68 | 186.81 | 187.08 | 4,647,480 | -1.65(-0.87%) |
Nov 17, 2021 | 188.17 | 190.13 | 186.69 | 188.73 | 3,627,468 | +0.40(+0.21%) |
Nov 16, 2021 | 190.75 | 191.68 | 188.22 | 188.33 | 3,055,512 | -1.84(-0.97%) |
Nov 15, 2021 | 193.19 | 193.38 | 189.88 | 190.18 | 3,398,397 | -2.04(-1.06%) |
Nov 12, 2021 | 193.05 | 193.57 | 191.30 | 192.22 | 5,074,393 | -0.16(-0.08%) |
Nov 11, 2021 | 194.67 | 194.67 | 191.47 | 192.38 | 2,876,531 | -1.50(-0.77%) |
Nov 10, 2021 | 193.94 | 193.88 | 2,596,159 | +1.36(+0.71%) | ||
Nov 09, 2021 | 191.88 | 194.32 | 191.54 | 192.51 | 2,525,348 | +0.31(+0.16%) |
Nov 08, 2021 | 194.65 | 194.99 | 191.80 | 192.20 | 2,785,026 | -2.18(-1.12%) |
Nov 05, 2021 | 196.06 | 197.70 | 193.44 | 194.38 | 2,529,497 | -1.05(-0.54%) |
Nov 04, 2021 | 198.50 | 198.64 | 192.52 | 195.44 | 3,058,675 | -2.91(-1.47%) |
Nov 03, 2021 | 191.78 | 199.37 | 190.78 | 198.35 | 4,152,066 | +3.52(+1.81%) |
Nov 02, 2021 | 191.42 | 195.25 | 189.26 | 194.83 | 3,660,221 | +4.07(+2.13%) |