Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 175.99 | 184.62 | 171.86 | 184.24 | 1,942,144 | +8.64(+4.92%) |
Jan 27, 2022 | 183.47 | 185.26 | 175.11 | 175.60 | 1,572,858 | -2.44(-1.37%) |
Jan 26, 2022 | 184.01 | 190.98 | 176.22 | 178.04 | 3,093,528 | +0.38(+0.21%) |
Jan 25, 2022 | 184.96 | 188.29 | 174.52 | 177.66 | 3,546,138 | -13.24(-6.94%) |
Jan 24, 2022 | 181.62 | 191.67 | 172.53 | 190.90 | 4,120,948 | +2.64(+1.40%) |
Jan 21, 2022 | 198.71 | 205.88 | 176.38 | 188.26 | 6,285,493 | -12.06(-6.02%) |
Jan 20, 2022 | 203.02 | 210.41 | 200.16 | 200.32 | 2,225,577 | +2.90(+1.47%) |
Jan 19, 2022 | 197.47 | 204.00 | 195.60 | 197.42 | 1,297,849 | +0.22(+0.11%) |
Jan 18, 2022 | 199.00 | 204.35 | 195.83 | 197.20 | 1,573,304 | -7.21(-3.53%) |
Jan 14, 2022 | 204.41 | 0 | +2.41(+1.19%) | |||
Jan 13, 2022 | 212.90 | 214.38 | 201.78 | 202.00 | 2,013,761 | -11.93(-5.58%) |
Jan 12, 2022 | 211.06 | 220.88 | 211.04 | 213.93 | 2,203,111 | +5.95(+2.86%) |
Jan 11, 2022 | 198.61 | 213.09 | 197.46 | 207.98 | 1,965,167 | +6.74(+3.35%) |
Jan 10, 2022 | 189.06 | 201.88 | 184.02 | 201.24 | 2,913,298 | +4.57(+2.32%) |
Jan 07, 2022 | 199.56 | 207.03 | 195.95 | 196.67 | 1,781,393 | -5.55(-2.74%) |
Jan 06, 2022 | 197.65 | 206.53 | 192.75 | 202.22 | 2,153,194 | +3.63(+1.83%) |
Jan 05, 2022 | 208.11 | 212.54 | 197.64 | 198.59 | 2,044,900 | -16.42(-7.64%) |
Jan 04, 2022 | 221.75 | 222.90 | 207.07 | 215.01 | 1,968,031 | -7.65(-3.44%) |
Jan 03, 2022 | 223.05 | 226.49 | 218.62 | 222.66 | 1,250,858 | -1.51(-0.67%) |
Dec 31, 2021 | 225.00 | 227.61 | 223.49 | 224.17 | 771,111 | -0.88(-0.39%) |
Dec 30, 2021 | 224.97 | 229.67 | 224.45 | 225.05 | 738,058 | +0.87(+0.39%) |
Dec 29, 2021 | 223.15 | 224.36 | 218.98 | 224.18 | 818,425 | -0.29(-0.13%) |
Dec 28, 2021 | 229.92 | 230.09 | 223.14 | 224.47 | 545,565 | -4.94(-2.15%) |
Dec 27, 2021 | 227.95 | 232.00 | 227.62 | 229.41 | 798,188 | +1.10(+0.48%) |
Dec 23, 2021 | 227.38 | 229.38 | 224.91 | 228.31 | 596,349 | -0.03(-0.01%) |
Dec 22, 2021 | 228.38 | 234.79 | 225.87 | 228.34 | 971,062 | -0.04(-0.02%) |
Dec 21, 2021 | 220.70 | 229.09 | 217.45 | 228.38 | 1,551,443 | +9.47(+4.33%) |
Dec 20, 2021 | 214.32 | 223.10 | 210.93 | 218.91 | 1,919,272 | +1.00(+0.46%) |
Dec 17, 2021 | 206.39 | 218.55 | 200.22 | 217.91 | 4,813,534 | +6.11(+2.88%) |
Dec 16, 2021 | 223.09 | 223.75 | 206.81 | 211.80 | 2,362,043 | -10.75(-4.83%) |
Dec 15, 2021 | 217.03 | 224.89 | 212.88 | 222.55 | 1,952,453 | +5.19(+2.39%) |
Dec 14, 2021 | 217.95 | 222.00 | 212.39 | 217.36 | 1,485,283 | -4.55(-2.05%) |
Dec 13, 2021 | 221.61 | 227.90 | 219.02 | 221.91 | 1,262,117 | -1.75(-0.78%) |
Dec 10, 2021 | 229.00 | 233.66 | 222.48 | 223.66 | 1,346,288 | -4.64(-2.03%) |
Dec 09, 2021 | 239.18 | 242.90 | 226.73 | 228.30 | 2,041,291 | -11.77(-4.90%) |
Dec 08, 2021 | 230.44 | 244.18 | 227.53 | 240.07 | 2,053,079 | +9.63(+4.18%) |
Dec 07, 2021 | 225.00 | 232.76 | 224.99 | 230.44 | 1,969,869 | +12.56(+5.76%) |
Dec 06, 2021 | 212.52 | 218.67 | 203.94 | 217.88 | 2,120,941 | +3.29(+1.53%) |
Dec 03, 2021 | 219.95 | 225.00 | 210.23 | 214.59 | 2,764,618 | -6.59(-2.98%) |
Dec 02, 2021 | 215.75 | 224.62 | 213.19 | 221.18 | 5,851,724 | +23.10(+11.66%) |
Dec 01, 2021 | 218.54 | 219.50 | 196.78 | 198.08 | 2,996,806 | -17.15(-7.97%) |
Nov 30, 2021 | 226.46 | 226.46 | 213.52 | 215.23 | 1,968,035 | -8.38(-3.75%) |
Nov 29, 2021 | 224.00 | 225.73 | 218.84 | 223.61 | 1,459,029 | +0.92(+0.41%) |
Nov 26, 2021 | 221.10 | 224.21 | 217.01 | 222.69 | 920,754 | +3.11(+1.42%) |
Nov 24, 2021 | 212.86 | 220.53 | 208.24 | 219.58 | 1,900,795 | +3.94(+1.83%) |
Nov 23, 2021 | 224.60 | 224.60 | 214.57 | 215.64 | 2,524,741 | -10.61(-4.69%) |
Nov 22, 2021 | 239.54 | 240.00 | 226.05 | 226.25 | 2,275,291 | -14.43(-6.00%) |
Nov 19, 2021 | 264.35 | 264.39 | 239.91 | 240.68 | 3,027,766 | -23.71(-8.97%) |
Nov 18, 2021 | 267.41 | 264.73 | 262.88 | 264.39 | 1,140,499 | -2.03(-0.76%) |
Nov 17, 2021 | 266.41 | 269.33 | 263.06 | 266.42 | 849,383 | -1.53(-0.57%) |
Nov 16, 2021 | 260.00 | 268.18 | 258.02 | 267.95 | 1,091,437 | +7.95(+3.06%) |
Nov 15, 2021 | 261.61 | 262.00 | 257.11 | 260.00 | 696,866 | -1.50(-0.57%) |
Nov 12, 2021 | 257.32 | 262.97 | 256.00 | 261.50 | 1,091,692 | +5.97(+2.34%) |
Nov 11, 2021 | 261.02 | 263.27 | 255.26 | 255.53 | 776,300 | -2.41(-0.93%) |
Nov 10, 2021 | 266.92 | 257.94 | 1,178,423 | -10.34(-3.85%) | ||
Nov 09, 2021 | 259.24 | 268.49 | 258.00 | 268.28 | 1,430,293 | +10.33(+4.00%) |
Nov 08, 2021 | 254.80 | 261.37 | 254.00 | 257.95 | 1,034,277 | +3.06(+1.20%) |
Nov 05, 2021 | 257.38 | 258.61 | 250.77 | 254.89 | 723,629 | -0.81(-0.32%) |
Nov 04, 2021 | 255.80 | 257.52 | 250.89 | 255.70 | 1,092,050 | +1.45(+0.57%) |
Nov 03, 2021 | 254.70 | 255.00 | 248.51 | 254.25 | 786,990 | +0.55(+0.22%) |
Nov 02, 2021 | 251.46 | 256.69 | 250.54 | 253.70 | 908,380 | +3.50(+1.40%) |