Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 135.91 | 140.31 | 140.10 | 3,584,800 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.60 | 136.15 | 130.31 | 135.91 | 2,912,873 | -0.04(-0.03%) |
Jan 27, 2022 | 141.90 | 141.98 | 132.27 | 135.95 | 3,870,593 | -6.14(-4.32%) |
Jan 26, 2022 | 145.29 | 147.71 | 140.82 | 142.09 | 2,543,658 | -0.93(-0.65%) |
Jan 25, 2022 | 141.50 | 145.16 | 138.74 | 143.02 | 1,771,866 | -1.51(-1.05%) |
Jan 24, 2022 | 140.84 | 145.10 | 136.71 | 144.54 | 3,378,599 | -0.33(-0.23%) |
Jan 21, 2022 | 147.52 | 148.32 | 144.68 | 144.87 | 2,180,579 | -4.64(-3.10%) |
Jan 20, 2022 | 154.15 | 155.62 | 148.96 | 149.50 | 1,512,126 | -2.72(-1.79%) |
Jan 19, 2022 | 156.31 | 156.85 | 152.09 | 152.22 | 1,719,800 | -2.69(-1.74%) |
Jan 18, 2022 | 157.21 | 157.66 | 153.57 | 154.92 | 2,732,293 | -3.82(-2.41%) |
Jan 14, 2022 | 158.74 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.62 | 165.38 | 160.45 | 160.86 | 2,083,711 | -3.19(-1.95%) |
Jan 12, 2022 | 175.09 | 175.09 | 163.71 | 164.05 | 3,136,733 | -11.66(-6.63%) |
Jan 11, 2022 | 172.15 | 175.84 | 170.01 | 175.71 | 954,338 | +4.06(+2.36%) |
Jan 10, 2022 | 172.64 | 173.14 | 168.04 | 171.66 | 1,290,462 | -2.15(-1.24%) |
Jan 07, 2022 | 172.83 | 174.48 | 170.50 | 173.81 | 1,075,295 | +1.42(+0.82%) |
Jan 06, 2022 | 171.92 | 173.18 | 169.85 | 172.39 | 1,187,865 | +2.30(+1.35%) |
Jan 05, 2022 | 178.40 | 179.51 | 169.80 | 170.09 | 1,566,967 | -6.93(-3.92%) |
Jan 04, 2022 | 174.24 | 178.53 | 174.21 | 177.02 | 1,193,095 | +0.49(+0.28%) |
Jan 03, 2022 | 178.94 | 180.42 | 175.66 | 176.53 | 1,028,926 | -1.87(-1.05%) |
Dec 31, 2021 | 179.65 | 180.73 | 178.27 | 178.40 | 612,441 | -1.36(-0.76%) |
Dec 30, 2021 | 179.70 | 181.29 | 179.05 | 179.76 | 598,195 | +0.55(+0.30%) |
Dec 29, 2021 | 180.77 | 182.26 | 178.69 | 179.21 | 753,380 | -1.70(-0.94%) |
Dec 28, 2021 | 181.16 | 182.19 | 179.70 | 180.91 | 694,148 | +0.08(+0.05%) |
Dec 27, 2021 | 177.92 | 180.92 | 177.78 | 180.83 | 582,691 | +3.66(+2.06%) |
Dec 23, 2021 | 174.92 | 178.22 | 174.69 | 177.17 | 773,036 | +2.94(+1.69%) |
Dec 22, 2021 | 173.34 | 174.59 | 171.98 | 174.23 | 696,864 | +1.33(+0.77%) |
Dec 21, 2021 | 175.12 | 175.12 | 171.80 | 172.90 | 1,049,000 | +1.58(+0.92%) |
Dec 20, 2021 | 172.53 | 173.68 | 169.47 | 171.32 | 1,149,633 | -4.10(-2.34%) |
Dec 17, 2021 | 174.99 | 177.40 | 171.13 | 175.42 | 2,802,724 | +2.49(+1.44%) |
Dec 16, 2021 | 178.40 | 178.59 | 172.84 | 172.94 | 1,724,133 | -2.78(-1.58%) |
Dec 15, 2021 | 171.58 | 176.34 | 170.18 | 175.72 | 1,434,598 | +4.31(+2.51%) |
Dec 14, 2021 | 173.27 | 174.13 | 170.26 | 171.41 | 1,618,816 | -3.70(-2.11%) |
Dec 13, 2021 | 176.81 | 177.00 | 172.82 | 175.11 | 1,139,929 | -1.85(-1.04%) |
Dec 10, 2021 | 181.04 | 181.23 | 174.90 | 176.96 | 1,831,430 | -2.92(-1.62%) |
Dec 09, 2021 | 183.12 | 183.12 | 179.00 | 179.88 | 1,274,808 | -3.84(-2.09%) |
Dec 08, 2021 | 184.52 | 184.63 | 182.27 | 183.72 | 878,336 | -0.50(-0.27%) |
Dec 07, 2021 | 180.79 | 184.56 | 180.54 | 184.22 | 1,048,616 | +6.22(+3.49%) |
Dec 06, 2021 | 178.45 | 179.47 | 175.83 | 178.00 | 1,161,784 | +1.56(+0.88%) |
Dec 03, 2021 | 182.31 | 182.53 | 174.24 | 176.44 | 1,555,032 | -5.52(-3.03%) |
Dec 02, 2021 | 176.83 | 183.21 | 176.83 | 181.97 | 1,111,124 | +5.13(+2.90%) |
Dec 01, 2021 | 183.48 | 184.55 | 176.70 | 176.83 | 1,237,190 | -3.54(-1.96%) |
Nov 30, 2021 | 184.75 | 186.75 | 179.31 | 180.37 | 2,320,302 | -6.38(-3.41%) |
Nov 29, 2021 | 185.72 | 187.90 | 182.79 | 186.75 | 1,014,825 | +3.95(+2.16%) |
Nov 26, 2021 | 181.82 | 184.95 | 179.92 | 182.79 | 956,521 | -4.57(-2.44%) |
Nov 24, 2021 | 186.51 | 188.21 | 184.18 | 187.36 | 1,152,536 | -0.60(-0.32%) |
Nov 23, 2021 | 187.57 | 189.78 | 186.04 | 187.96 | 1,068,827 | +1.07(+0.57%) |
Nov 22, 2021 | 190.61 | 192.05 | 186.78 | 186.89 | 1,018,629 | -3.03(-1.60%) |
Nov 19, 2021 | 189.60 | 191.97 | 186.67 | 189.92 | 1,101,303 | +0.51(+0.27%) |
Nov 18, 2021 | 191.16 | 190.59 | 189.25 | 189.41 | 660,895 | -1.01(-0.53%) |
Nov 17, 2021 | 193.55 | 193.55 | 190.04 | 190.42 | 753,330 | -3.65(-1.88%) |
Nov 16, 2021 | 194.66 | 195.97 | 193.41 | 194.07 | 644,185 | -0.69(-0.36%) |
Nov 15, 2021 | 196.01 | 197.03 | 194.30 | 194.77 | 540,278 | -0.97(-0.49%) |
Nov 12, 2021 | 193.75 | 196.15 | 193.17 | 195.73 | 750,089 | +2.62(+1.36%) |
Nov 11, 2021 | 193.77 | 194.49 | 192.05 | 193.11 | 705,315 | +0.91(+0.47%) |
Nov 10, 2021 | 196.65 | 192.19 | 1,282,772 | -5.95(-3.00%) | ||
Nov 09, 2021 | 199.43 | 200.71 | 196.46 | 198.15 | 660,757 | -1.47(-0.74%) |
Nov 08, 2021 | 200.69 | 200.91 | 198.36 | 199.62 | 795,898 | +0.20(+0.10%) |
Nov 05, 2021 | 199.84 | 201.49 | 198.66 | 199.42 | 959,394 | +1.30(+0.66%) |
Nov 04, 2021 | 198.72 | 200.03 | 195.46 | 198.12 | 828,043 | +0.14(+0.07%) |
Nov 03, 2021 | 189.93 | 198.23 | 189.89 | 197.98 | 962,496 | +2.38(+1.22%) |
Nov 02, 2021 | 195.39 | 197.52 | 194.39 | 195.60 | 1,048,608 | +0.88(+0.45%) |