Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 189.08 | 196.69 | 195.56 | 3,282,186 | +6.54(+3.46%) | |
Jan 28, 2022 | 186.80 | 189.03 | 182.77 | 189.01 | 2,384,764 | +2.70(+1.45%) |
Jan 27, 2022 | 188.05 | 190.26 | 184.55 | 186.31 | 3,717,912 | -0.99(-0.53%) |
Jan 26, 2022 | 194.91 | 197.56 | 186.44 | 187.30 | 5,994,776 | -18.42(-8.95%) |
Jan 25, 2022 | 202.12 | 207.42 | 201.79 | 205.72 | 2,622,248 | -1.29(-0.62%) |
Jan 24, 2022 | 204.77 | 208.08 | 200.17 | 207.01 | 3,143,397 | +1.05(+0.51%) |
Jan 21, 2022 | 209.22 | 210.32 | 205.67 | 205.96 | 2,281,868 | -3.02(-1.44%) |
Jan 20, 2022 | 214.94 | 216.62 | 208.42 | 208.97 | 2,162,650 | -4.29(-2.01%) |
Jan 19, 2022 | 215.92 | 217.64 | 213.16 | 213.26 | 1,701,512 | -1.53(-0.71%) |
Jan 18, 2022 | 214.37 | 216.09 | 211.29 | 214.79 | 2,044,742 | -2.19(-1.01%) |
Jan 14, 2022 | 216.98 | 0 | -3.02(-1.37%) | |||
Jan 13, 2022 | 222.77 | 223.90 | 219.40 | 219.99 | 1,170,836 | -2.56(-1.15%) |
Jan 12, 2022 | 223.03 | 223.98 | 221.21 | 222.56 | 1,267,765 | -0.62(-0.28%) |
Jan 11, 2022 | 221.63 | 223.30 | 218.26 | 223.17 | 1,363,120 | +2.27(+1.03%) |
Jan 10, 2022 | 224.18 | 225.68 | 219.99 | 220.90 | 2,034,010 | -5.64(-2.49%) |
Jan 07, 2022 | 228.39 | 228.82 | 226.44 | 226.55 | 1,541,315 | -2.42(-1.06%) |
Jan 06, 2022 | 229.98 | 232.10 | 228.25 | 228.97 | 2,052,111 | -1.58(-0.69%) |
Jan 05, 2022 | 231.99 | 233.80 | 230.33 | 230.55 | 2,299,198 | -1.98(-0.85%) |
Jan 04, 2022 | 230.66 | 234.33 | 230.66 | 232.53 | 2,239,655 | +1.08(+0.47%) |
Jan 03, 2022 | 232.45 | 234.73 | 229.00 | 231.45 | 1,472,770 | -2.44(-1.04%) |
Dec 31, 2021 | 232.82 | 235.00 | 232.00 | 233.89 | 932,213 | +0.97(+0.42%) |
Dec 30, 2021 | 235.47 | 235.55 | 232.73 | 232.92 | 794,145 | -2.32(-0.99%) |
Dec 29, 2021 | 234.80 | 236.15 | 232.11 | 235.25 | 987,653 | +1.84(+0.79%) |
Dec 28, 2021 | 233.60 | 234.20 | 232.79 | 233.41 | 974,592 | -0.21(-0.09%) |
Dec 27, 2021 | 230.59 | 234.01 | 230.03 | 233.61 | 1,076,031 | +4.07(+1.77%) |
Dec 23, 2021 | 225.68 | 231.22 | 225.63 | 229.54 | 1,615,703 | +4.15(+1.84%) |
Dec 22, 2021 | 219.90 | 225.52 | 219.74 | 225.39 | 1,413,355 | +5.38(+2.44%) |
Dec 21, 2021 | 219.33 | 220.23 | 217.46 | 220.01 | 1,165,356 | +2.46(+1.13%) |
Dec 20, 2021 | 214.82 | 217.80 | 213.56 | 217.56 | 1,199,584 | -0.05(-0.02%) |
Dec 17, 2021 | 218.30 | 220.86 | 216.96 | 217.60 | 2,604,311 | -2.31(-1.05%) |
Dec 16, 2021 | 221.88 | 222.47 | 219.15 | 219.92 | 1,684,038 | -1.96(-0.88%) |
Dec 15, 2021 | 217.64 | 222.01 | 217.64 | 221.88 | 1,619,796 | +3.98(+1.83%) |
Dec 14, 2021 | 221.81 | 222.62 | 215.96 | 217.90 | 1,582,705 | -5.03(-2.26%) |
Dec 13, 2021 | 224.18 | 225.08 | 222.71 | 222.92 | 1,697,700 | -1.62(-0.72%) |
Dec 10, 2021 | 222.00 | 224.67 | 221.43 | 224.55 | 1,345,387 | +3.78(+1.71%) |
Dec 09, 2021 | 221.25 | 221.87 | 219.67 | 220.76 | 1,398,104 | -0.49(-0.22%) |
Dec 08, 2021 | 220.28 | 222.53 | 219.27 | 221.25 | 1,107,367 | -0.78(-0.35%) |
Dec 07, 2021 | 221.87 | 222.99 | 220.25 | 222.04 | 1,856,781 | +2.77(+1.26%) |
Dec 06, 2021 | 219.44 | 220.33 | 217.84 | 219.27 | 2,424,625 | +2.18(+1.00%) |
Dec 03, 2021 | 219.27 | 220.17 | 215.08 | 217.09 | 1,653,741 | -2.40(-1.09%) |
Dec 02, 2021 | 215.67 | 221.07 | 215.67 | 219.49 | 2,246,835 | +5.25(+2.45%) |
Dec 01, 2021 | 217.11 | 219.30 | 212.05 | 214.24 | 2,534,719 | -3.80(-1.74%) |
Nov 30, 2021 | 223.34 | 223.38 | 216.56 | 218.03 | 4,632,059 | -4.73(-2.12%) |
Nov 29, 2021 | 218.24 | 223.97 | 216.84 | 222.77 | 2,217,801 | +5.93(+2.73%) |
Nov 26, 2021 | 220.73 | 221.25 | 216.32 | 216.84 | 1,447,275 | -4.48(-2.03%) |
Nov 24, 2021 | 221.88 | 222.67 | 219.53 | 221.32 | 1,600,166 | -1.67(-0.75%) |
Nov 23, 2021 | 222.50 | 223.36 | 221.06 | 222.99 | 1,542,685 | -0.64(-0.29%) |
Nov 22, 2021 | 224.26 | 227.75 | 222.79 | 223.63 | 1,144,342 | -1.03(-0.46%) |
Nov 19, 2021 | 225.77 | 225.94 | 223.74 | 224.66 | 1,378,498 | -0.04(-0.02%) |
Nov 18, 2021 | 223.77 | 224.99 | 224.43 | 224.70 | 1,218,911 | +1.01(+0.45%) |
Nov 17, 2021 | 221.09 | 223.95 | 220.59 | 223.69 | 1,143,956 | +1.54(+0.69%) |
Nov 16, 2021 | 221.00 | 223.86 | 220.97 | 222.15 | 1,433,905 | +2.07(+0.94%) |
Nov 15, 2021 | 218.89 | 220.25 | 216.98 | 220.08 | 1,089,433 | +2.01(+0.92%) |
Nov 12, 2021 | 216.82 | 218.96 | 215.95 | 218.07 | 1,278,790 | +2.25(+1.04%) |
Nov 11, 2021 | 216.10 | 216.94 | 215.00 | 215.82 | 751,557 | -1.03(-0.47%) |
Nov 10, 2021 | 217.15 | 216.85 | 1,144,854 | +0.42(+0.19%) | ||
Nov 09, 2021 | 215.34 | 216.73 | 213.12 | 216.44 | 1,157,516 | +1.61(+0.75%) |
Nov 08, 2021 | 217.38 | 217.38 | 213.87 | 214.82 | 1,459,457 | -1.99(-0.92%) |
Nov 05, 2021 | 216.50 | 217.31 | 215.10 | 216.82 | 1,476,975 | +3.20(+1.50%) |
Nov 04, 2021 | 213.11 | 214.65 | 212.54 | 213.62 | 1,260,554 | +0.43(+0.20%) |
Nov 03, 2021 | 209.95 | 213.50 | 209.79 | 213.18 | 1,142,984 | +0.55(+0.26%) |
Nov 02, 2021 | 210.81 | 212.70 | 209.75 | 212.63 | 1,322,723 | +2.86(+1.36%) |