Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 183.35 | 187.46 | 180.43 | 187.46 | 23,237 | +5.17(+2.83%) |
Jan 28, 2022 | 176.96 | 182.29 | 176.19 | 182.29 | 22,188 | +3.97(+2.23%) |
Jan 27, 2022 | 181.62 | 183.33 | 176.64 | 178.32 | 60,167 | -1.36(-0.75%) |
Jan 26, 2022 | 183.82 | 185.12 | 178.78 | 179.68 | 123,282 | +0.23(+0.13%) |
Jan 25, 2022 | 176.05 | 180.96 | 175.28 | 179.45 | 25,200 | +0.78(+0.43%) |
Jan 24, 2022 | 179.77 | 183.23 | 174.48 | 178.67 | 29,808 | -3.60(-1.97%) |
Jan 21, 2022 | 184.62 | 184.62 | 177.60 | 182.27 | 43,229 | -1.26(-0.69%) |
Jan 20, 2022 | 182.74 | 189.09 | 180.90 | 183.53 | 30,443 | +0.03(+0.01%) |
Jan 19, 2022 | 189.39 | 189.49 | 182.77 | 183.51 | 41,081 | -8.04(-4.20%) |
Jan 18, 2022 | 197.10 | 198.44 | 191.03 | 191.54 | 28,808 | -7.51(-3.77%) |
Jan 14, 2022 | 199.05 | 0 | +4.74(+2.44%) | |||
Jan 13, 2022 | 193.78 | 198.31 | 192.95 | 194.31 | 31,190 | +1.24(+0.64%) |
Jan 12, 2022 | 191.16 | 195.61 | 190.51 | 193.07 | 18,616 | +1.35(+0.70%) |
Jan 11, 2022 | 194.58 | 196.28 | 191.42 | 191.73 | 17,184 | -4.78(-2.43%) |
Jan 10, 2022 | 193.79 | 199.41 | 192.35 | 196.51 | 17,019 | +0.87(+0.44%) |
Jan 07, 2022 | 197.04 | 199.05 | 193.24 | 195.64 | 22,966 | -0.30(-0.16%) |
Jan 06, 2022 | 191.21 | 196.35 | 191.03 | 195.94 | 29,838 | +4.58(+2.39%) |
Jan 05, 2022 | 190.58 | 194.45 | 190.58 | 191.37 | 27,413 | +1.84(+0.97%) |
Jan 04, 2022 | 191.64 | 191.64 | 189.52 | 189.52 | 14,961 | -0.31(-0.16%) |
Jan 03, 2022 | 191.73 | 191.73 | 187.81 | 189.84 | 20,797 | -0.39(-0.20%) |
Dec 31, 2021 | 188.19 | 194.69 | 188.19 | 190.22 | 40,185 | +1.01(+0.53%) |
Dec 30, 2021 | 188.60 | 189.79 | 188.01 | 189.22 | 15,789 | +2.69(+1.44%) |
Dec 29, 2021 | 188.40 | 188.40 | 185.72 | 186.53 | 19,820 | -0.98(-0.52%) |
Dec 28, 2021 | 188.88 | 188.88 | 185.61 | 187.51 | 11,306 | -0.17(-0.09%) |
Dec 27, 2021 | 183.93 | 188.16 | 183.93 | 187.68 | 11,977 | +3.75(+2.04%) |
Dec 23, 2021 | 181.70 | 185.34 | 181.68 | 183.93 | 17,262 | +1.43(+0.78%) |
Dec 22, 2021 | 181.03 | 184.87 | 178.76 | 182.50 | 22,344 | +2.58(+1.44%) |
Dec 21, 2021 | 178.54 | 179.93 | 178.08 | 179.92 | 15,640 | +2.72(+1.54%) |
Dec 20, 2021 | 179.28 | 179.28 | 175.82 | 177.19 | 20,729 | -4.20(-2.31%) |
Dec 17, 2021 | 176.77 | 183.45 | 176.77 | 181.39 | 41,114 | +2.78(+1.56%) |
Dec 16, 2021 | 178.31 | 181.69 | 176.81 | 178.62 | 94,965 | -0.19(-0.11%) |
Dec 15, 2021 | 175.98 | 179.26 | 173.65 | 178.81 | 56,879 | +2.18(+1.23%) |
Dec 14, 2021 | 176.58 | 177.62 | 172.05 | 176.63 | 25,864 | -1.80(-1.01%) |
Dec 13, 2021 | 180.94 | 183.41 | 178.39 | 178.43 | 12,486 | -4.13(-2.26%) |
Dec 10, 2021 | 185.20 | 185.54 | 182.01 | 182.56 | 25,059 | -1.25(-0.68%) |
Dec 09, 2021 | 184.70 | 184.70 | 182.69 | 183.82 | 14,885 | -0.48(-0.26%) |
Dec 08, 2021 | 183.35 | 184.62 | 182.51 | 184.30 | 46,272 | +0.67(+0.37%) |
Dec 07, 2021 | 182.38 | 184.34 | 180.77 | 183.63 | 100,426 | +1.57(+0.86%) |
Dec 06, 2021 | 181.96 | 182.29 | 179.22 | 182.06 | 31,649 | +1.67(+0.93%) |
Dec 03, 2021 | 178.43 | 183.98 | 178.43 | 180.39 | 52,329 | +1.53(+0.86%) |
Dec 02, 2021 | 175.64 | 181.48 | 175.64 | 178.85 | 30,784 | +4.47(+2.57%) |
Dec 01, 2021 | 173.22 | 177.81 | 173.22 | 174.38 | 31,857 | +5.76(+3.41%) |
Nov 30, 2021 | 166.12 | 169.81 | 164.24 | 168.62 | 50,641 | +1.75(+1.05%) |
Nov 29, 2021 | 170.20 | 170.20 | 163.60 | 166.87 | 20,796 | -0.83(-0.50%) |
Nov 26, 2021 | 174.57 | 174.57 | 165.67 | 167.70 | 28,760 | -10.54(-5.91%) |
Nov 24, 2021 | 179.96 | 179.96 | 175.31 | 178.24 | 13,961 | -1.25(-0.70%) |
Nov 23, 2021 | 181.60 | 181.60 | 178.18 | 179.49 | 14,856 | -1.67(-0.92%) |
Nov 22, 2021 | 181.27 | 182.30 | 179.72 | 181.16 | 18,260 | -0.78(-0.43%) |
Nov 19, 2021 | 180.66 | 182.00 | 178.22 | 181.95 | 19,160 | +1.95(+1.08%) |
Nov 18, 2021 | 185.14 | 181.27 | 177.86 | 180.00 | 77,987 | -3.84(-2.09%) |
Nov 17, 2021 | 184.59 | 185.95 | 181.62 | 183.84 | 93,933 | +0.71(+0.39%) |
Nov 16, 2021 | 188.65 | 188.69 | 183.13 | 183.13 | 47,315 | -5.56(-2.95%) |
Nov 15, 2021 | 191.81 | 191.81 | 188.08 | 188.69 | 21,699 | -1.86(-0.98%) |
Nov 12, 2021 | 189.90 | 192.22 | 189.87 | 190.56 | 10,834 | -0.23(-0.12%) |
Nov 11, 2021 | 190.44 | 191.04 | 188.20 | 190.79 | 32,499 | +0.27(+0.14%) |
Nov 10, 2021 | 194.71 | 190.52 | 17,285 | -3.30(-1.70%) | ||
Nov 09, 2021 | 193.04 | 195.22 | 191.80 | 193.82 | 119,340 | +1.70(+0.88%) |
Nov 08, 2021 | 192.85 | 195.95 | 191.12 | 192.12 | 27,819 | -0.34(-0.18%) |
Nov 05, 2021 | 189.85 | 193.22 | 189.15 | 192.47 | 42,853 | +3.84(+2.03%) |
Nov 04, 2021 | 191.15 | 191.19 | 187.47 | 188.63 | 26,921 | -1.02(-0.54%) |
Nov 03, 2021 | 184.02 | 189.65 | 183.76 | 189.65 | 27,732 | +7.95(+4.37%) |
Nov 02, 2021 | 184.44 | 184.53 | 180.23 | 181.71 | 19,794 | -2.69(-1.46%) |