Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 200.55 | 199.37 | 4,668,329 | -8.94(-4.29%) | ||
Jan 28, 2022 | 206.67 | 208.29 | 204.07 | 208.31 | 2,211,312 | +2.29(+1.11%) |
Jan 27, 2022 | 212.07 | 213.50 | 203.69 | 206.02 | 2,385,414 | -6.06(-2.86%) |
Jan 26, 2022 | 214.86 | 216.75 | 211.33 | 212.08 | 2,331,238 | -1.73(-0.81%) |
Jan 25, 2022 | 212.64 | 215.33 | 209.33 | 213.81 | 2,029,698 | -0.57(-0.27%) |
Jan 24, 2022 | 207.89 | 215.09 | 203.22 | 214.38 | 2,679,601 | +4.10(+1.95%) |
Jan 21, 2022 | 214.40 | 214.68 | 209.65 | 210.29 | 1,554,246 | -3.53(-1.65%) |
Jan 20, 2022 | 216.45 | 218.19 | 213.63 | 213.82 | 1,059,218 | -3.06(-1.41%) |
Jan 19, 2022 | 216.86 | 221.14 | 216.26 | 216.88 | 1,741,238 | -1.22(-0.56%) |
Jan 18, 2022 | 217.10 | 218.21 | 213.71 | 218.10 | 2,008,698 | +1.04(+0.48%) |
Jan 14, 2022 | 217.06 | 0 | +5.01(+2.36%) | |||
Jan 13, 2022 | 210.00 | 212.67 | 209.46 | 212.05 | 1,345,062 | +2.39(+1.14%) |
Jan 12, 2022 | 211.42 | 212.56 | 208.92 | 209.66 | 917,517 | -1.84(-0.87%) |
Jan 11, 2022 | 214.34 | 214.81 | 211.16 | 211.50 | 1,550,604 | -1.35(-0.64%) |
Jan 10, 2022 | 210.53 | 213.76 | 210.53 | 212.85 | 2,207,023 | +3.50(+1.67%) |
Jan 07, 2022 | 208.02 | 210.13 | 207.62 | 209.35 | 1,886,556 | +2.11(+1.02%) |
Jan 06, 2022 | 200.10 | 207.32 | 199.37 | 207.24 | 1,837,225 | +7.78(+3.90%) |
Jan 05, 2022 | 204.25 | 205.56 | 199.38 | 199.46 | 2,349,649 | -4.41(-2.16%) |
Jan 04, 2022 | 202.84 | 207.60 | 202.52 | 203.87 | 1,515,543 | +2.32(+1.15%) |
Jan 03, 2022 | 203.35 | 203.83 | 200.05 | 201.54 | 1,083,006 | -1.59(-0.78%) |
Dec 31, 2021 | 202.94 | 203.90 | 202.12 | 203.13 | 616,293 | +0.29(+0.14%) |
Dec 30, 2021 | 201.82 | 203.79 | 201.72 | 202.85 | 601,692 | +0.54(+0.27%) |
Dec 29, 2021 | 201.04 | 202.49 | 201.04 | 202.31 | 945,645 | +0.20(+0.10%) |
Dec 28, 2021 | 200.00 | 202.80 | 198.74 | 202.10 | 563,792 | +1.74(+0.87%) |
Dec 27, 2021 | 199.23 | 200.76 | 198.41 | 200.36 | 621,418 | +1.97(+0.99%) |
Dec 23, 2021 | 197.65 | 199.69 | 197.05 | 198.39 | 1,051,161 | +1.44(+0.73%) |
Dec 22, 2021 | 196.86 | 198.09 | 195.82 | 196.95 | 1,211,289 | -0.36(-0.18%) |
Dec 21, 2021 | 193.97 | 198.68 | 193.40 | 197.31 | 1,983,379 | +4.87(+2.53%) |
Dec 20, 2021 | 196.76 | 196.76 | 191.19 | 192.45 | 1,903,443 | -5.63(-2.84%) |
Dec 17, 2021 | 200.76 | 201.70 | 197.73 | 198.08 | 3,447,774 | -2.70(-1.34%) |
Dec 16, 2021 | 203.56 | 204.48 | 199.13 | 200.77 | 2,288,505 | -2.13(-1.05%) |
Dec 15, 2021 | 204.19 | 204.19 | 200.74 | 202.91 | 1,215,399 | +0.00(+0.00%) |
Dec 14, 2021 | 202.42 | 205.38 | 202.20 | 202.91 | 1,768,386 | -4.71(-2.27%) |
Dec 13, 2021 | 206.05 | 209.12 | 205.52 | 207.61 | 993,648 | +1.09(+0.53%) |
Dec 10, 2021 | 207.60 | 207.60 | 205.10 | 206.53 | 1,040,089 | +0.27(+0.13%) |
Dec 09, 2021 | 206.29 | 206.53 | 204.59 | 206.26 | 802,656 | -0.10(-0.05%) |
Dec 08, 2021 | 204.75 | 206.69 | 203.84 | 206.36 | 1,018,125 | +1.86(+0.91%) |
Dec 07, 2021 | 205.10 | 206.72 | 203.23 | 204.51 | 1,058,904 | -0.59(-0.29%) |
Dec 06, 2021 | 203.59 | 206.58 | 203.02 | 205.10 | 766,266 | +3.14(+1.56%) |
Dec 03, 2021 | 201.04 | 203.66 | 200.32 | 201.95 | 1,148,877 | +0.81(+0.40%) |
Dec 02, 2021 | 198.70 | 202.30 | 198.19 | 201.14 | 1,032,062 | +3.65(+1.85%) |
Dec 01, 2021 | 201.12 | 202.25 | 197.50 | 197.50 | 1,010,081 | -1.68(-0.84%) |
Nov 30, 2021 | 203.28 | 203.89 | 198.87 | 199.17 | 1,990,624 | -5.34(-2.61%) |
Nov 29, 2021 | 206.49 | 206.98 | 203.69 | 204.51 | 1,087,358 | -0.42(-0.20%) |
Nov 26, 2021 | 204.81 | 206.97 | 202.91 | 204.93 | 875,064 | -3.45(-1.65%) |
Nov 24, 2021 | 210.67 | 211.31 | 207.68 | 208.37 | 768,386 | -2.64(-1.25%) |
Nov 23, 2021 | 211.84 | 213.78 | 210.57 | 211.01 | 671,820 | -0.59(-0.28%) |
Nov 22, 2021 | 209.62 | 213.70 | 209.62 | 211.60 | 1,038,376 | +2.03(+0.97%) |
Nov 19, 2021 | 210.05 | 210.38 | 208.34 | 209.57 | 1,080,065 | +0.00(+0.00%) |
Nov 18, 2021 | 209.58 | 210.24 | 209.38 | 209.57 | 1,387,322 | -0.16(-0.08%) |
Nov 17, 2021 | 208.29 | 210.89 | 207.82 | 209.74 | 885,874 | +1.13(+0.54%) |
Nov 16, 2021 | 210.60 | 211.71 | 208.19 | 208.61 | 1,303,084 | -1.17(-0.56%) |
Nov 15, 2021 | 209.57 | 210.17 | 208.47 | 209.77 | 1,079,979 | +0.88(+0.42%) |
Nov 12, 2021 | 207.38 | 209.42 | 206.91 | 208.89 | 1,912,960 | +1.25(+0.60%) |
Nov 11, 2021 | 211.48 | 211.62 | 207.51 | 207.64 | 884,236 | -4.25(-2.00%) |
Nov 10, 2021 | 212.52 | 211.89 | 700,147 | -1.19(-0.56%) | ||
Nov 09, 2021 | 212.34 | 213.73 | 211.14 | 213.08 | 536,712 | +0.84(+0.39%) |
Nov 08, 2021 | 211.08 | 212.71 | 209.19 | 212.25 | 1,021,910 | -0.12(-0.06%) |
Nov 05, 2021 | 212.85 | 213.86 | 211.25 | 212.37 | 1,143,169 | +1.74(+0.82%) |
Nov 04, 2021 | 208.84 | 210.97 | 208.04 | 210.64 | 1,282,408 | +0.99(+0.47%) |
Nov 03, 2021 | 206.46 | 210.14 | 205.91 | 209.65 | 1,766,198 | +2.54(+1.23%) |
Nov 02, 2021 | 210.90 | 211.14 | 205.23 | 207.11 | 2,783,417 | -2.78(-1.32%) |