Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.77 | 184.43 | 184.34 | 911,228 | +4.38(+2.44%) | |
Jan 28, 2022 | 175.07 | 180.08 | 173.59 | 179.96 | 1,067,516 | +4.70(+2.68%) |
Jan 27, 2022 | 185.51 | 187.77 | 173.15 | 175.26 | 1,886,332 | -6.86(-3.77%) |
Jan 26, 2022 | 185.25 | 186.91 | 179.47 | 182.12 | 1,917,868 | -0.40(-0.22%) |
Jan 25, 2022 | 176.76 | 185.36 | 176.53 | 182.52 | 1,155,756 | +0.80(+0.44%) |
Jan 24, 2022 | 172.78 | 182.56 | 172.21 | 181.72 | 1,260,959 | +4.98(+2.82%) |
Jan 21, 2022 | 177.05 | 180.48 | 176.13 | 176.74 | 1,046,662 | +0.11(+0.06%) |
Jan 20, 2022 | 182.03 | 184.00 | 176.25 | 176.64 | 985,571 | -4.80(-2.64%) |
Jan 19, 2022 | 185.14 | 185.70 | 181.33 | 181.43 | 1,032,352 | -2.53(-1.37%) |
Jan 18, 2022 | 187.98 | 187.98 | 181.61 | 183.96 | 1,010,798 | -6.38(-3.35%) |
Jan 14, 2022 | 190.34 | 0 | -8.55(-4.30%) | |||
Jan 13, 2022 | 198.87 | 202.37 | 197.64 | 198.89 | 627,246 | +1.32(+0.67%) |
Jan 12, 2022 | 199.08 | 201.46 | 195.73 | 197.56 | 625,268 | -1.79(-0.90%) |
Jan 11, 2022 | 195.87 | 199.44 | 192.07 | 199.35 | 593,638 | +4.25(+2.18%) |
Jan 10, 2022 | 197.04 | 197.98 | 192.91 | 195.10 | 782,332 | -4.02(-2.02%) |
Jan 07, 2022 | 205.18 | 205.51 | 198.94 | 199.12 | 668,804 | -5.89(-2.87%) |
Jan 06, 2022 | 207.83 | 207.83 | 201.36 | 205.01 | 583,416 | -1.66(-0.80%) |
Jan 05, 2022 | 211.20 | 215.26 | 206.14 | 206.67 | 667,059 | -3.36(-1.60%) |
Jan 04, 2022 | 205.31 | 211.12 | 205.10 | 210.03 | 545,807 | +5.94(+2.91%) |
Jan 03, 2022 | 206.71 | 208.37 | 201.18 | 204.09 | 722,025 | -1.72(-0.84%) |
Dec 31, 2021 | 203.43 | 206.78 | 202.25 | 205.81 | 338,031 | +1.82(+0.89%) |
Dec 30, 2021 | 204.71 | 206.61 | 203.59 | 203.98 | 263,757 | -0.44(-0.21%) |
Dec 29, 2021 | 201.78 | 205.54 | 201.78 | 204.42 | 313,956 | +2.06(+1.02%) |
Dec 28, 2021 | 201.71 | 203.86 | 201.55 | 202.36 | 439,509 | +0.10(+0.05%) |
Dec 27, 2021 | 199.97 | 202.59 | 198.95 | 202.26 | 243,663 | +2.94(+1.47%) |
Dec 23, 2021 | 197.90 | 200.30 | 197.31 | 199.32 | 297,539 | +2.58(+1.31%) |
Dec 22, 2021 | 193.89 | 197.78 | 193.41 | 196.75 | 324,535 | +2.59(+1.33%) |
Dec 21, 2021 | 194.76 | 194.98 | 191.93 | 194.16 | 470,105 | +1.06(+0.55%) |
Dec 20, 2021 | 198.97 | 199.29 | 190.12 | 193.10 | 919,792 | -8.94(-4.42%) |
Dec 17, 2021 | 209.62 | 210.74 | 201.42 | 202.03 | 1,812,296 | -6.95(-3.32%) |
Dec 16, 2021 | 209.17 | 211.91 | 208.82 | 208.98 | 925,807 | +0.37(+0.18%) |
Dec 15, 2021 | 203.07 | 209.07 | 202.22 | 208.61 | 887,110 | +5.12(+2.52%) |
Dec 14, 2021 | 199.80 | 204.68 | 198.69 | 203.49 | 1,028,401 | +3.35(+1.67%) |
Dec 13, 2021 | 202.33 | 203.00 | 197.83 | 200.14 | 666,458 | -1.60(-0.80%) |
Dec 10, 2021 | 200.00 | 202.21 | 199.01 | 201.75 | 631,092 | +3.50(+1.76%) |
Dec 09, 2021 | 198.77 | 201.12 | 198.10 | 198.25 | 603,973 | -1.67(-0.84%) |
Dec 08, 2021 | 202.29 | 203.19 | 199.25 | 199.92 | 809,313 | -1.46(-0.72%) |
Dec 07, 2021 | 202.16 | 202.98 | 200.39 | 201.38 | 394,343 | +1.31(+0.66%) |
Dec 06, 2021 | 198.30 | 201.79 | 197.49 | 200.06 | 605,768 | +4.45(+2.27%) |
Dec 03, 2021 | 194.38 | 196.77 | 193.87 | 195.62 | 796,838 | +0.91(+0.47%) |
Dec 02, 2021 | 191.55 | 197.38 | 191.15 | 194.70 | 677,754 | +4.93(+2.60%) |
Dec 01, 2021 | 193.06 | 198.24 | 189.60 | 189.77 | 731,239 | -1.19(-0.62%) |
Nov 30, 2021 | 193.71 | 194.50 | 190.14 | 190.97 | 1,028,917 | -4.42(-2.26%) |
Nov 29, 2021 | 199.09 | 199.79 | 194.91 | 195.39 | 411,168 | -2.82(-1.42%) |
Nov 26, 2021 | 196.28 | 199.25 | 202.82 | 198.21 | 378,172 | -4.61(-2.27%) |
Nov 24, 2021 | 201.65 | 204.35 | 200.03 | 202.82 | 362,831 | -0.01(-0.00%) |
Nov 23, 2021 | 202.43 | 203.85 | 200.67 | 202.83 | 385,046 | +0.57(+0.28%) |
Nov 22, 2021 | 201.82 | 204.56 | 200.91 | 202.26 | 471,048 | +1.17(+0.58%) |
Nov 19, 2021 | 201.82 | 204.19 | 200.84 | 201.10 | 461,233 | -0.28(-0.14%) |
Nov 18, 2021 | 204.47 | 201.36 | 200.34 | 201.38 | 562,864 | -1.67(-0.82%) |
Nov 17, 2021 | 204.60 | 205.15 | 201.53 | 203.05 | 458,041 | -2.00(-0.98%) |
Nov 16, 2021 | 204.54 | 206.78 | 203.30 | 205.06 | 579,931 | +0.64(+0.32%) |
Nov 15, 2021 | 203.44 | 207.29 | 203.00 | 204.41 | 785,697 | +2.01(+1.00%) |
Nov 12, 2021 | 197.05 | 203.65 | 196.64 | 202.40 | 895,571 | +6.25(+3.19%) |
Nov 11, 2021 | 193.18 | 197.99 | 192.17 | 196.15 | 676,844 | +3.39(+1.76%) |
Nov 10, 2021 | 192.28 | 192.76 | 601,685 | +0.04(+0.02%) | ||
Nov 09, 2021 | 190.22 | 193.61 | 190.13 | 192.71 | 492,365 | +2.14(+1.13%) |
Nov 08, 2021 | 190.15 | 191.65 | 188.66 | 190.57 | 468,966 | +0.40(+0.21%) |
Nov 05, 2021 | 191.97 | 193.78 | 189.24 | 190.17 | 585,389 | -0.03(-0.02%) |
Nov 04, 2021 | 190.71 | 193.52 | 188.70 | 190.20 | 568,904 | +0.09(+0.05%) |
Nov 03, 2021 | 188.57 | 194.02 | 187.43 | 190.11 | 1,012,203 | +2.28(+1.22%) |
Nov 02, 2021 | 187.05 | 188.53 | 184.90 | 187.82 | 709,291 | +0.86(+0.46%) |