Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 240.87 | 244.41 | 243.05 | 2,828,385 | +0.03(+0.01%) | |
Jan 28, 2022 | 227.28 | 243.30 | 227.18 | 243.02 | 3,164,258 | +14.80(+6.48%) |
Jan 27, 2022 | 228.99 | 233.69 | 226.89 | 228.22 | 2,237,050 | +1.64(+0.72%) |
Jan 26, 2022 | 226.62 | 229.81 | 225.01 | 226.58 | 1,998,611 | -0.53(-0.23%) |
Jan 25, 2022 | 226.09 | 229.50 | 223.66 | 227.11 | 1,955,361 | -2.57(-1.12%) |
Jan 24, 2022 | 225.13 | 229.95 | 221.69 | 229.68 | 2,818,905 | +1.60(+0.70%) |
Jan 21, 2022 | 228.13 | 231.10 | 227.26 | 228.08 | 2,214,898 | -0.53(-0.23%) |
Jan 20, 2022 | 233.47 | 234.41 | 228.20 | 228.61 | 2,013,103 | -2.23(-0.97%) |
Jan 19, 2022 | 231.40 | 232.66 | 230.41 | 230.84 | 1,648,918 | -0.23(-0.10%) |
Jan 18, 2022 | 231.43 | 232.49 | 228.74 | 231.07 | 2,016,414 | -3.01(-1.29%) |
Jan 14, 2022 | 234.08 | 0 | +7.50(+3.31%) | |||
Jan 13, 2022 | 225.23 | 228.12 | 225.17 | 226.58 | 1,750,518 | +0.44(+0.19%) |
Jan 12, 2022 | 225.09 | 227.19 | 223.68 | 226.14 | 1,946,853 | -0.01(-0.00%) |
Jan 11, 2022 | 224.20 | 226.91 | 222.14 | 226.15 | 1,460,771 | +2.19(+0.98%) |
Jan 10, 2022 | 222.91 | 225.87 | 219.10 | 223.96 | 1,844,490 | +2.11(+0.95%) |
Jan 07, 2022 | 220.78 | 223.98 | 220.00 | 221.85 | 1,277,488 | +0.20(+0.09%) |
Jan 06, 2022 | 221.82 | 223.99 | 221.01 | 221.65 | 1,592,904 | +0.23(+0.10%) |
Jan 05, 2022 | 222.20 | 224.89 | 220.69 | 221.42 | 1,685,880 | -0.44(-0.20%) |
Jan 04, 2022 | 220.73 | 222.69 | 219.11 | 221.86 | 1,384,908 | -0.67(-0.30%) |
Jan 03, 2022 | 218.38 | 222.59 | 214.66 | 222.53 | 1,382,717 | +2.93(+1.33%) |
Dec 31, 2021 | 222.63 | 223.50 | 219.04 | 219.60 | 1,142,141 | -2.85(-1.28%) |
Dec 30, 2021 | 222.80 | 224.49 | 222.16 | 222.45 | 961,530 | -0.87(-0.39%) |
Dec 29, 2021 | 221.93 | 223.94 | 221.22 | 223.32 | 726,163 | +1.39(+0.63%) |
Dec 28, 2021 | 222.42 | 223.13 | 220.24 | 221.93 | 1,066,918 | -0.41(-0.18%) |
Dec 27, 2021 | 223.34 | 224.20 | 220.52 | 222.34 | 2,073,406 | -1.11(-0.50%) |
Dec 23, 2021 | 222.77 | 224.40 | 221.45 | 223.45 | 1,210,146 | +2.75(+1.25%) |
Dec 22, 2021 | 218.60 | 223.10 | 218.27 | 220.70 | 1,453,216 | +2.10(+0.96%) |
Dec 21, 2021 | 216.25 | 218.81 | 215.66 | 218.60 | 1,860,369 | +2.28(+1.05%) |
Dec 20, 2021 | 215.92 | 216.39 | 213.25 | 216.32 | 1,631,282 | +1.78(+0.83%) |
Dec 17, 2021 | 211.53 | 218.32 | 210.35 | 214.54 | 4,587,668 | +1.93(+0.91%) |
Dec 16, 2021 | 212.05 | 214.23 | 211.10 | 212.61 | 1,964,691 | +1.48(+0.70%) |
Dec 15, 2021 | 209.05 | 211.53 | 206.98 | 211.13 | 1,499,412 | +1.89(+0.90%) |
Dec 14, 2021 | 208.28 | 209.99 | 206.90 | 209.24 | 1,370,106 | +1.44(+0.69%) |
Dec 13, 2021 | 208.49 | 208.87 | 205.14 | 207.80 | 1,658,607 | +0.12(+0.06%) |
Dec 10, 2021 | 206.70 | 208.42 | 204.11 | 207.67 | 1,371,384 | -0.74(-0.35%) |
Dec 09, 2021 | 207.96 | 209.00 | 205.84 | 208.41 | 1,733,972 | +1.80(+0.87%) |
Dec 08, 2021 | 205.71 | 206.88 | 203.73 | 206.61 | 1,296,477 | +1.93(+0.94%) |
Dec 07, 2021 | 205.54 | 205.73 | 203.13 | 204.68 | 1,949,265 | +0.03(+0.02%) |
Dec 06, 2021 | 203.73 | 206.88 | 203.04 | 204.64 | 1,964,815 | +0.57(+0.28%) |
Dec 03, 2021 | 205.78 | 206.43 | 202.00 | 204.08 | 2,870,267 | +11.58(+6.02%) |
Dec 02, 2021 | 201.82 | 208.16 | 192.50 | 192.50 | 3,378,184 | -12.50(-6.10%) |
Dec 01, 2021 | 195.59 | 205.85 | 194.10 | 205.00 | 7,044,391 | +18.06(+9.66%) |
Nov 30, 2021 | 189.50 | 192.62 | 186.26 | 186.94 | 3,988,220 | -3.17(-1.67%) |
Nov 29, 2021 | 187.45 | 194.21 | 187.45 | 190.11 | 2,801,512 | +6.52(+3.55%) |
Nov 26, 2021 | 187.33 | 189.80 | 182.66 | 183.59 | 1,127,528 | -2.47(-1.33%) |
Nov 24, 2021 | 187.26 | 188.33 | 184.71 | 186.06 | 3,086,841 | -0.79(-0.42%) |
Nov 23, 2021 | 181.05 | 187.07 | 179.96 | 186.85 | 2,159,366 | +5.35(+2.95%) |
Nov 22, 2021 | 182.65 | 183.65 | 180.15 | 181.50 | 1,173,798 | -1.38(-0.75%) |
Nov 19, 2021 | 184.82 | 185.22 | 181.02 | 182.88 | 1,587,910 | -2.53(-1.36%) |
Nov 18, 2021 | 188.25 | 185.89 | 185.33 | 185.41 | 1,594,432 | -2.84(-1.51%) |
Nov 17, 2021 | 188.63 | 198.53 | 187.12 | 188.25 | 2,690,316 | -0.08(-0.04%) |
Nov 16, 2021 | 186.45 | 188.87 | 185.58 | 188.33 | 1,345,286 | +1.47(+0.79%) |
Nov 15, 2021 | 187.29 | 187.92 | 186.11 | 186.86 | 1,003,201 | -0.43(-0.23%) |
Nov 12, 2021 | 187.01 | 187.79 | 186.03 | 187.29 | 940,247 | +1.42(+0.76%) |
Nov 11, 2021 | 188.00 | 188.15 | 185.10 | 185.87 | 1,146,196 | -2.04(-1.09%) |
Nov 10, 2021 | 191.01 | 187.51 | 187.91 | 1,340,218 | -3.18(-1.66%) | |
Nov 09, 2021 | 192.23 | 193.41 | 190.31 | 191.09 | 1,727,537 | -1.14(-0.59%) |
Nov 08, 2021 | 192.99 | 194.46 | 190.64 | 192.23 | 1,345,669 | -0.62(-0.32%) |
Nov 05, 2021 | 193.76 | 195.23 | 191.48 | 192.85 | 2,231,778 | -1.36(-0.70%) |
Nov 04, 2021 | 189.10 | 194.41 | 188.30 | 194.21 | 3,469,385 | +5.14(+2.72%) |
Nov 03, 2021 | 187.50 | 190.75 | 184.10 | 189.07 | 3,917,489 | +7.67(+4.23%) |
Nov 02, 2021 | 185.66 | 185.66 | 180.71 | 181.40 | 2,317,015 | -4.00(-2.16%) |