Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 183.63 | 185.49 | 185.31 | 258,148 | +0.77(+0.42%) | |
Jan 28, 2022 | 181.82 | 184.67 | 179.84 | 184.54 | 325,376 | +1.89(+1.04%) |
Jan 27, 2022 | 181.33 | 185.37 | 181.13 | 182.65 | 209,309 | +1.87(+1.03%) |
Jan 26, 2022 | 182.63 | 184.16 | 178.78 | 180.78 | 218,680 | -1.43(-0.78%) |
Jan 25, 2022 | 186.07 | 186.07 | 180.93 | 182.21 | 232,184 | -4.15(-2.22%) |
Jan 24, 2022 | 177.66 | 187.41 | 177.66 | 186.35 | 274,133 | +7.93(+4.44%) |
Jan 21, 2022 | 181.03 | 182.87 | 178.04 | 178.42 | 241,969 | -3.53(-1.94%) |
Jan 20, 2022 | 186.82 | 187.51 | 181.49 | 181.95 | 370,486 | -3.90(-2.10%) |
Jan 19, 2022 | 186.13 | 187.47 | 184.97 | 185.85 | 246,527 | -0.18(-0.10%) |
Jan 18, 2022 | 186.87 | 187.51 | 184.20 | 186.03 | 160,612 | -2.24(-1.19%) |
Jan 14, 2022 | 188.26 | 0 | -4.87(-2.52%) | |||
Jan 13, 2022 | 193.44 | 195.21 | 191.92 | 193.13 | 173,479 | +1.23(+0.64%) |
Jan 12, 2022 | 193.10 | 194.34 | 191.36 | 191.90 | 247,749 | -1.70(-0.88%) |
Jan 11, 2022 | 193.91 | 194.00 | 190.60 | 193.60 | 259,829 | -0.20(-0.10%) |
Jan 10, 2022 | 194.10 | 194.29 | 191.43 | 193.80 | 187,671 | +0.25(+0.13%) |
Jan 07, 2022 | 194.33 | 195.50 | 191.88 | 193.55 | 186,423 | -0.60(-0.31%) |
Jan 06, 2022 | 190.71 | 196.29 | 190.62 | 194.15 | 283,831 | +3.53(+1.85%) |
Jan 05, 2022 | 192.68 | 196.51 | 190.60 | 190.62 | 240,713 | -1.43(-0.74%) |
Jan 04, 2022 | 194.01 | 194.84 | 191.89 | 192.04 | 218,424 | -2.24(-1.16%) |
Jan 03, 2022 | 194.28 | 196.14 | 192.49 | 194.29 | 168,792 | -0.07(-0.04%) |
Dec 31, 2021 | 192.89 | 195.08 | 192.19 | 194.36 | 135,128 | +1.60(+0.83%) |
Dec 30, 2021 | 196.76 | 197.53 | 192.30 | 192.76 | 206,162 | -3.10(-1.58%) |
Dec 29, 2021 | 193.39 | 196.27 | 192.76 | 195.87 | 174,271 | +2.07(+1.07%) |
Dec 28, 2021 | 191.60 | 194.23 | 190.46 | 193.80 | 198,596 | +3.35(+1.76%) |
Dec 27, 2021 | 191.06 | 193.02 | 189.26 | 190.45 | 210,504 | -1.18(-0.62%) |
Dec 23, 2021 | 190.25 | 192.04 | 188.80 | 191.63 | 201,465 | +2.29(+1.21%) |
Dec 22, 2021 | 188.17 | 190.23 | 188.17 | 189.34 | 149,987 | +0.33(+0.17%) |
Dec 21, 2021 | 189.83 | 191.63 | 188.37 | 189.01 | 284,329 | +0.22(+0.11%) |
Dec 20, 2021 | 189.73 | 190.65 | 187.32 | 188.79 | 326,075 | -1.18(-0.62%) |
Dec 17, 2021 | 187.59 | 192.56 | 187.59 | 189.97 | 612,577 | +2.85(+1.52%) |
Dec 16, 2021 | 189.77 | 190.26 | 185.59 | 187.13 | 290,961 | -1.16(-0.62%) |
Dec 15, 2021 | 189.03 | 189.40 | 185.42 | 188.29 | 270,808 | +0.48(+0.26%) |
Dec 14, 2021 | 188.11 | 190.01 | 186.07 | 187.81 | 288,881 | -1.27(-0.67%) |
Dec 13, 2021 | 183.39 | 190.92 | 183.39 | 189.08 | 334,722 | +4.40(+2.38%) |
Dec 10, 2021 | 179.74 | 186.03 | 178.50 | 184.68 | 395,919 | +5.54(+3.10%) |
Dec 09, 2021 | 183.59 | 185.53 | 178.57 | 179.13 | 398,422 | -5.39(-2.92%) |
Dec 08, 2021 | 184.66 | 189.16 | 179.24 | 184.52 | 679,589 | -13.65(-6.89%) |
Dec 07, 2021 | 199.92 | 200.49 | 196.79 | 198.17 | 295,067 | -0.66(-0.33%) |
Dec 06, 2021 | 193.68 | 200.63 | 193.68 | 198.83 | 212,327 | +6.03(+3.13%) |
Dec 03, 2021 | 194.40 | 195.78 | 191.53 | 192.80 | 177,749 | -0.45(-0.23%) |
Dec 02, 2021 | 188.16 | 194.52 | 188.16 | 193.25 | 175,152 | +5.46(+2.91%) |
Dec 01, 2021 | 192.57 | 198.52 | 187.69 | 187.80 | 316,764 | -3.54(-1.85%) |
Nov 30, 2021 | 194.74 | 197.22 | 190.33 | 191.34 | 388,232 | -3.00(-1.55%) |
Nov 29, 2021 | 192.57 | 195.35 | 191.88 | 194.35 | 168,207 | +2.47(+1.29%) |
Nov 26, 2021 | 192.85 | 193.08 | 190.65 | 191.88 | 98,809 | -2.59(-1.33%) |
Nov 24, 2021 | 197.87 | 197.87 | 193.33 | 194.47 | 110,573 | -3.09(-1.57%) |
Nov 23, 2021 | 197.88 | 198.93 | 196.47 | 197.56 | 140,962 | +0.63(+0.32%) |
Nov 22, 2021 | 192.62 | 198.35 | 190.69 | 196.93 | 181,455 | +5.80(+3.03%) |
Nov 19, 2021 | 188.09 | 191.75 | 187.41 | 191.13 | 175,794 | +2.83(+1.50%) |
Nov 18, 2021 | 191.51 | 188.93 | 187.91 | 188.30 | 221,442 | -2.39(-1.25%) |
Nov 17, 2021 | 192.89 | 193.21 | 189.67 | 190.69 | 230,082 | -2.68(-1.39%) |
Nov 16, 2021 | 195.37 | 196.06 | 193.06 | 193.37 | 131,720 | -2.10(-1.07%) |
Nov 15, 2021 | 196.50 | 197.54 | 195.01 | 195.47 | 112,197 | -0.99(-0.51%) |
Nov 12, 2021 | 197.75 | 198.34 | 196.07 | 196.47 | 92,848 | -1.47(-0.74%) |
Nov 11, 2021 | 197.74 | 198.92 | 195.19 | 197.93 | 84,035 | +0.88(+0.45%) |
Nov 10, 2021 | 199.23 | 197.06 | 102,355 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.95 | 199.20 | 197.18 | 198.87 | 129,482 | +0.56(+0.28%) |
Nov 08, 2021 | 198.70 | 199.14 | 195.34 | 198.31 | 127,066 | -0.15(-0.07%) |
Nov 05, 2021 | 197.06 | 198.55 | 196.34 | 198.46 | 172,006 | +2.57(+1.31%) |
Nov 04, 2021 | 196.97 | 199.26 | 195.73 | 195.88 | 171,197 | -0.86(-0.44%) |
Nov 03, 2021 | 189.61 | 196.77 | 189.61 | 196.74 | 178,185 | +7.30(+3.85%) |
Nov 02, 2021 | 191.58 | 191.73 | 189.14 | 189.44 | 144,192 | -1.07(-0.56%) |