Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 204.98 | 206.67 | 206.54 | 1,184,888 | -0.10(-0.05%) | |
Jan 28, 2022 | 207.78 | 208.39 | 200.38 | 206.64 | 1,158,485 | -2.89(-1.38%) |
Jan 27, 2022 | 212.96 | 215.16 | 207.83 | 209.53 | 849,163 | -1.66(-0.78%) |
Jan 26, 2022 | 213.35 | 217.82 | 210.12 | 211.19 | 1,673,301 | -0.76(-0.36%) |
Jan 25, 2022 | 206.84 | 213.97 | 201.26 | 211.94 | 1,441,403 | +2.49(+1.19%) |
Jan 24, 2022 | 205.61 | 210.36 | 202.84 | 209.46 | 1,693,968 | +0.60(+0.29%) |
Jan 21, 2022 | 212.11 | 212.73 | 208.29 | 208.86 | 1,052,077 | -3.14(-1.48%) |
Jan 20, 2022 | 216.26 | 217.40 | 211.27 | 212.00 | 1,236,832 | -4.09(-1.89%) |
Jan 19, 2022 | 221.51 | 221.63 | 215.36 | 216.09 | 1,340,062 | -4.58(-2.08%) |
Jan 18, 2022 | 220.48 | 221.75 | 217.45 | 220.68 | 1,257,690 | -1.44(-0.65%) |
Jan 14, 2022 | 222.12 | 0 | +1.46(+0.66%) | |||
Jan 13, 2022 | 217.12 | 222.59 | 217.12 | 220.66 | 836,374 | +4.04(+1.87%) |
Jan 12, 2022 | 217.42 | 218.65 | 215.14 | 216.62 | 815,271 | -0.68(-0.31%) |
Jan 11, 2022 | 216.94 | 218.07 | 213.67 | 217.30 | 1,097,239 | +0.94(+0.44%) |
Jan 10, 2022 | 220.22 | 221.05 | 214.51 | 216.36 | 1,112,564 | -2.78(-1.27%) |
Jan 07, 2022 | 215.07 | 219.74 | 214.59 | 219.13 | 1,403,017 | +3.89(+1.81%) |
Jan 06, 2022 | 214.17 | 217.87 | 212.97 | 215.24 | 1,135,760 | +3.03(+1.43%) |
Jan 05, 2022 | 213.43 | 217.24 | 212.19 | 212.22 | 1,598,794 | -0.90(-0.42%) |
Jan 04, 2022 | 207.15 | 213.79 | 206.43 | 213.11 | 1,091,524 | +7.84(+3.82%) |
Jan 03, 2022 | 204.51 | 206.44 | 204.10 | 205.28 | 924,028 | +1.30(+0.64%) |
Dec 31, 2021 | 202.93 | 204.89 | 202.93 | 203.98 | 714,518 | +0.28(+0.14%) |
Dec 30, 2021 | 205.08 | 206.25 | 203.53 | 203.70 | 475,078 | -0.82(-0.40%) |
Dec 29, 2021 | 203.33 | 205.42 | 202.91 | 204.52 | 598,343 | +1.11(+0.55%) |
Dec 28, 2021 | 201.49 | 204.64 | 201.49 | 203.41 | 576,872 | +1.23(+0.61%) |
Dec 27, 2021 | 199.55 | 202.28 | 199.34 | 202.17 | 514,086 | +2.09(+1.05%) |
Dec 23, 2021 | 198.58 | 200.64 | 197.57 | 200.08 | 694,140 | +2.85(+1.45%) |
Dec 22, 2021 | 198.41 | 198.79 | 196.77 | 197.23 | 807,682 | -0.78(-0.40%) |
Dec 21, 2021 | 195.07 | 198.97 | 194.69 | 198.01 | 1,110,135 | +4.46(+2.30%) |
Dec 20, 2021 | 194.79 | 195.51 | 190.18 | 193.55 | 1,409,851 | -3.78(-1.91%) |
Dec 17, 2021 | 203.29 | 203.29 | 196.51 | 197.33 | 2,611,149 | -6.79(-3.33%) |
Dec 16, 2021 | 205.72 | 206.43 | 203.14 | 204.12 | 1,011,131 | -0.29(-0.14%) |
Dec 15, 2021 | 204.75 | 205.33 | 203.00 | 204.41 | 1,056,645 | +1.89(+0.93%) |
Dec 14, 2021 | 201.38 | 204.84 | 201.04 | 202.52 | 1,043,435 | +0.43(+0.21%) |
Dec 13, 2021 | 203.09 | 203.81 | 201.07 | 202.09 | 1,078,597 | -1.85(-0.91%) |
Dec 10, 2021 | 206.82 | 207.12 | 203.36 | 203.94 | 809,235 | -1.38(-0.67%) |
Dec 09, 2021 | 205.15 | 206.11 | 203.29 | 205.32 | 919,076 | -1.15(-0.56%) |
Dec 08, 2021 | 205.72 | 207.07 | 204.92 | 206.47 | 696,260 | +0.97(+0.47%) |
Dec 07, 2021 | 206.59 | 207.95 | 205.19 | 205.50 | 821,517 | +0.47(+0.23%) |
Dec 06, 2021 | 204.57 | 208.12 | 203.12 | 205.03 | 1,269,443 | +2.09(+1.03%) |
Dec 03, 2021 | 202.73 | 205.28 | 201.41 | 202.94 | 1,316,558 | +1.07(+0.53%) |
Dec 02, 2021 | 196.72 | 202.86 | 195.54 | 201.87 | 1,699,450 | +6.33(+3.24%) |
Dec 01, 2021 | 199.42 | 201.88 | 195.51 | 195.54 | 1,547,715 | -0.59(-0.30%) |
Nov 30, 2021 | 201.52 | 202.37 | 195.51 | 196.13 | 2,605,489 | -7.03(-3.46%) |
Nov 29, 2021 | 206.65 | 206.65 | 202.15 | 203.16 | 1,191,737 | -2.25(-1.10%) |
Nov 26, 2021 | 205.72 | 206.65 | 202.66 | 205.42 | 744,749 | -5.78(-2.74%) |
Nov 24, 2021 | 212.84 | 214.09 | 210.51 | 211.20 | 1,223,252 | -1.85(-0.87%) |
Nov 23, 2021 | 213.86 | 214.88 | 211.27 | 213.05 | 1,336,053 | -0.13(-0.06%) |
Nov 22, 2021 | 210.24 | 215.75 | 207.90 | 213.18 | 1,419,174 | +3.82(+1.83%) |
Nov 19, 2021 | 212.58 | 212.71 | 209.29 | 209.35 | 1,510,969 | -3.94(-1.85%) |
Nov 18, 2021 | 216.06 | 213.79 | 213.07 | 213.29 | 977,718 | -2.19(-1.02%) |
Nov 17, 2021 | 219.00 | 219.00 | 213.97 | 215.48 | 1,287,542 | -3.28(-1.50%) |
Nov 16, 2021 | 219.99 | 221.70 | 218.63 | 218.76 | 997,934 | -0.57(-0.26%) |
Nov 15, 2021 | 220.23 | 220.87 | 217.84 | 219.32 | 588,179 | -0.29(-0.13%) |
Nov 12, 2021 | 220.07 | 220.71 | 217.48 | 219.61 | 811,775 | +0.04(+0.02%) |
Nov 11, 2021 | 221.16 | 221.72 | 217.22 | 219.58 | 706,172 | -1.31(-0.59%) |
Nov 10, 2021 | 219.16 | 220.89 | 991,782 | +1.40(+0.64%) | ||
Nov 09, 2021 | 220.84 | 221.94 | 217.20 | 219.48 | 949,563 | -1.73(-0.78%) |
Nov 08, 2021 | 221.16 | 222.83 | 219.20 | 221.21 | 666,415 | +0.92(+0.42%) |
Nov 05, 2021 | 219.34 | 221.69 | 218.50 | 220.29 | 735,331 | +1.78(+0.81%) |
Nov 04, 2021 | 219.18 | 221.32 | 217.93 | 218.52 | 795,790 | -0.30(-0.14%) |
Nov 03, 2021 | 222.56 | 223.33 | 216.97 | 218.81 | 1,330,692 | -6.32(-2.81%) |
Nov 02, 2021 | 228.34 | 228.34 | 221.68 | 225.13 | 1,200,558 | -2.83(-1.24%) |