Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 198.37 | 202.26 | 202.12 | 536,516 | +3.76(+1.90%) | |
Jan 28, 2022 | 194.15 | 198.42 | 191.98 | 198.35 | 370,843 | +5.19(+2.69%) |
Jan 27, 2022 | 196.05 | 197.53 | 192.47 | 193.16 | 573,564 | -0.60(-0.31%) |
Jan 26, 2022 | 197.24 | 198.39 | 191.86 | 193.76 | 898,805 | +0.00(+0.00%) |
Jan 25, 2022 | 193.01 | 195.68 | 190.66 | 193.76 | 560,503 | -2.20(-1.12%) |
Jan 24, 2022 | 192.57 | 196.07 | 187.29 | 195.96 | 1,051,980 | +0.57(+0.29%) |
Jan 21, 2022 | 198.77 | 200.11 | 195.38 | 195.38 | 734,000 | -4.33(-2.17%) |
Jan 20, 2022 | 202.96 | 204.98 | 199.62 | 199.72 | 271,769 | -2.27(-1.13%) |
Jan 19, 2022 | 204.63 | 205.47 | 201.83 | 201.99 | 294,730 | -2.00(-0.98%) |
Jan 18, 2022 | 205.23 | 205.45 | 203.63 | 203.99 | 538,804 | -3.75(-1.81%) |
Jan 14, 2022 | 207.75 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.38 | 211.49 | 206.99 | 207.42 | 322,677 | -3.51(-1.67%) |
Jan 12, 2022 | 211.10 | 211.78 | 210.01 | 210.93 | 148,609 | +0.70(+0.33%) |
Jan 11, 2022 | 208.23 | 210.23 | 206.91 | 210.23 | 248,643 | +1.86(+0.89%) |
Jan 10, 2022 | 206.77 | 208.52 | 204.09 | 208.38 | 357,692 | -0.27(-0.13%) |
Jan 07, 2022 | 209.05 | 209.63 | 207.56 | 208.65 | 280,740 | -0.42(-0.20%) |
Jan 06, 2022 | 208.88 | 210.21 | 207.96 | 209.06 | 294,163 | -0.44(-0.21%) |
Jan 05, 2022 | 213.44 | 213.67 | 209.41 | 209.50 | 359,750 | -4.21(-1.97%) |
Jan 04, 2022 | 214.90 | 215.07 | 212.83 | 213.71 | 207,671 | -0.67(-0.31%) |
Jan 03, 2022 | 212.86 | 214.37 | 212.08 | 214.37 | 162,889 | +2.42(+1.14%) |
Dec 31, 2021 | 212.58 | 213.09 | 211.88 | 211.95 | 166,988 | -0.80(-0.38%) |
Dec 30, 2021 | 213.51 | 214.15 | 212.61 | 212.76 | 154,240 | -0.85(-0.40%) |
Dec 29, 2021 | 213.47 | 213.89 | 212.73 | 213.61 | 227,024 | +0.26(+0.12%) |
Dec 28, 2021 | 213.92 | 214.29 | 213.08 | 213.35 | 225,827 | -0.36(-0.17%) |
Dec 27, 2021 | 211.45 | 213.71 | 211.45 | 213.71 | 258,252 | +3.00(+1.42%) |
Dec 23, 2021 | 209.95 | 211.44 | 209.84 | 210.71 | 212,621 | +1.15(+0.55%) |
Dec 22, 2021 | 207.12 | 209.61 | 207.07 | 209.56 | 286,934 | +2.34(+1.13%) |
Dec 21, 2021 | 205.32 | 207.29 | 203.96 | 207.21 | 345,965 | +3.38(+1.66%) |
Dec 20, 2021 | 203.55 | 204.07 | 202.30 | 203.84 | 389,771 | -2.12(-1.03%) |
Dec 17, 2021 | 206.64 | 207.78 | 204.90 | 205.96 | 351,806 | -2.31(-1.11%) |
Dec 16, 2021 | 211.41 | 211.49 | 207.51 | 208.27 | 281,338 | -2.34(-1.11%) |
Dec 15, 2021 | 206.96 | 210.69 | 205.79 | 210.61 | 304,481 | +3.56(+1.72%) |
Dec 14, 2021 | 206.72 | 207.74 | 205.39 | 207.05 | 351,160 | -1.44(-0.69%) |
Dec 13, 2021 | 210.39 | 210.57 | 208.36 | 208.49 | 653,504 | -2.10(-1.00%) |
Dec 10, 2021 | 209.65 | 210.66 | 208.72 | 210.59 | 748,919 | +2.39(+1.15%) |
Dec 09, 2021 | 208.89 | 209.35 | 208.14 | 208.19 | 137,644 | -1.23(-0.59%) |
Dec 08, 2021 | 209.21 | 209.64 | 208.24 | 209.43 | 197,817 | +0.68(+0.32%) |
Dec 07, 2021 | 207.49 | 209.04 | 207.28 | 208.75 | 214,960 | +4.14(+2.02%) |
Dec 06, 2021 | 203.52 | 205.43 | 202.14 | 204.62 | 255,153 | +2.25(+1.11%) |
Dec 03, 2021 | 205.06 | 205.51 | 200.31 | 202.37 | 216,449 | -1.83(-0.90%) |
Dec 02, 2021 | 201.74 | 204.94 | 201.59 | 204.20 | 275,919 | +2.18(+1.08%) |
Dec 01, 2021 | 206.76 | 208.05 | 201.87 | 202.02 | 877,144 | -2.27(-1.11%) |
Nov 30, 2021 | 206.47 | 207.52 | 203.93 | 204.29 | 595,173 | -3.23(-1.56%) |
Nov 29, 2021 | 207.09 | 208.21 | 206.44 | 207.52 | 157,867 | +2.68(+1.31%) |
Nov 26, 2021 | 206.61 | 207.27 | 204.43 | 204.84 | 194,468 | -4.53(-2.17%) |
Nov 24, 2021 | 208.12 | 209.51 | 207.47 | 209.37 | 242,530 | +0.44(+0.21%) |
Nov 23, 2021 | 208.60 | 209.25 | 207.35 | 208.93 | 653,934 | +0.15(+0.07%) |
Nov 22, 2021 | 210.46 | 211.86 | 208.68 | 208.78 | 243,240 | -0.75(-0.36%) |
Nov 19, 2021 | 209.69 | 210.27 | 209.19 | 209.54 | 118,927 | +0.05(+0.02%) |
Nov 18, 2021 | 208.90 | 209.80 | 207.94 | 209.49 | 128,485 | +1.18(+0.56%) |
Nov 17, 2021 | 208.50 | 208.93 | 208.08 | 208.31 | 192,776 | -0.41(-0.20%) |
Nov 16, 2021 | 207.68 | 209.06 | 207.65 | 208.72 | 119,419 | +0.89(+0.43%) |
Nov 15, 2021 | 208.36 | 208.66 | 207.20 | 207.84 | 143,428 | -0.06(-0.03%) |
Nov 12, 2021 | 206.93 | 208.11 | 206.34 | 207.90 | 137,268 | +1.60(+0.78%) |
Nov 11, 2021 | 207.29 | 207.29 | 206.25 | 206.29 | 169,722 | -0.11(-0.05%) |
Nov 10, 2021 | 207.01 | 206.40 | 254,293 | -1.64(-0.79%) | ||
Nov 09, 2021 | 209.56 | 209.56 | 207.36 | 208.04 | 189,774 | -1.12(-0.53%) |
Nov 08, 2021 | 209.56 | 209.87 | 208.90 | 209.16 | 241,578 | -0.08(-0.04%) |
Nov 05, 2021 | 209.45 | 210.17 | 208.61 | 209.24 | 158,421 | +0.63(+0.30%) |
Nov 04, 2021 | 207.65 | 208.61 | 207.38 | 208.61 | 73,919 | +1.46(+0.70%) |
Nov 03, 2021 | 205.54 | 207.21 | 205.18 | 207.15 | 174,041 | +1.67(+0.81%) |
Nov 02, 2021 | 204.59 | 205.81 | 204.58 | 205.48 | 133,268 | +0.85(+0.41%) |