Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 175.43 | 180.00 | 179.90 | 557,523 | +4.33(+2.47%) | |
Jan 28, 2022 | 175.19 | 175.52 | 172.25 | 175.56 | 603,532 | +0.03(+0.02%) |
Jan 27, 2022 | 180.40 | 181.29 | 174.43 | 175.53 | 235,561 | -3.35(-1.87%) |
Jan 26, 2022 | 182.00 | 184.37 | 177.51 | 178.89 | 374,368 | -0.99(-0.55%) |
Jan 25, 2022 | 183.36 | 184.09 | 178.30 | 179.88 | 520,049 | -6.69(-3.59%) |
Jan 24, 2022 | 184.07 | 186.59 | 179.11 | 186.57 | 421,220 | -0.42(-0.23%) |
Jan 21, 2022 | 186.05 | 190.95 | 185.72 | 186.99 | 473,345 | +0.60(+0.32%) |
Jan 20, 2022 | 190.28 | 191.59 | 186.17 | 186.40 | 437,247 | -3.17(-1.67%) |
Jan 19, 2022 | 191.27 | 192.02 | 188.75 | 189.57 | 473,716 | -1.59(-0.83%) |
Jan 18, 2022 | 190.12 | 192.55 | 189.22 | 191.16 | 314,594 | -0.99(-0.52%) |
Jan 14, 2022 | 192.15 | 0 | -0.06(-0.03%) | |||
Jan 13, 2022 | 195.86 | 195.89 | 191.53 | 192.21 | 319,905 | -2.20(-1.13%) |
Jan 12, 2022 | 193.58 | 197.66 | 189.70 | 194.41 | 625,939 | +1.99(+1.03%) |
Jan 11, 2022 | 188.72 | 192.73 | 186.03 | 192.42 | 409,515 | +3.85(+2.04%) |
Jan 10, 2022 | 190.98 | 190.98 | 187.79 | 188.57 | 424,045 | -3.57(-1.86%) |
Jan 07, 2022 | 195.95 | 196.91 | 191.84 | 192.14 | 259,791 | -4.10(-2.09%) |
Jan 06, 2022 | 196.10 | 196.52 | 191.60 | 196.24 | 489,426 | +0.08(+0.04%) |
Jan 05, 2022 | 201.33 | 202.93 | 195.94 | 196.17 | 235,041 | -5.06(-2.52%) |
Jan 04, 2022 | 198.47 | 203.49 | 196.76 | 201.23 | 256,993 | +4.04(+2.05%) |
Jan 03, 2022 | 201.25 | 201.54 | 196.52 | 197.19 | 223,927 | -2.86(-1.43%) |
Dec 31, 2021 | 199.69 | 201.43 | 198.16 | 200.05 | 78,835 | +0.80(+0.40%) |
Dec 30, 2021 | 202.59 | 203.10 | 198.84 | 199.25 | 107,374 | -2.59(-1.28%) |
Dec 29, 2021 | 201.52 | 202.57 | 200.85 | 201.84 | 109,180 | +0.74(+0.37%) |
Dec 28, 2021 | 200.46 | 201.77 | 199.92 | 201.10 | 132,281 | +0.93(+0.47%) |
Dec 27, 2021 | 197.22 | 200.24 | 196.36 | 200.17 | 192,189 | +3.84(+1.96%) |
Dec 23, 2021 | 197.29 | 198.31 | 196.22 | 196.33 | 187,080 | +0.47(+0.24%) |
Dec 22, 2021 | 197.40 | 198.51 | 195.25 | 195.86 | 191,687 | -2.09(-1.06%) |
Dec 21, 2021 | 196.03 | 198.85 | 195.64 | 197.95 | 204,988 | +3.90(+2.01%) |
Dec 20, 2021 | 194.79 | 195.22 | 190.16 | 194.05 | 153,029 | -2.84(-1.44%) |
Dec 17, 2021 | 200.57 | 202.38 | 195.59 | 196.90 | 471,616 | -3.16(-1.58%) |
Dec 16, 2021 | 199.79 | 200.96 | 198.14 | 200.06 | 211,220 | +0.57(+0.28%) |
Dec 15, 2021 | 199.22 | 200.25 | 197.46 | 199.49 | 208,820 | +1.33(+0.67%) |
Dec 14, 2021 | 200.54 | 203.01 | 197.33 | 198.16 | 325,703 | -3.59(-1.78%) |
Dec 13, 2021 | 200.16 | 202.98 | 198.36 | 201.76 | 291,977 | +1.70(+0.85%) |
Dec 10, 2021 | 200.09 | 201.13 | 199.16 | 200.06 | 130,353 | +0.68(+0.34%) |
Dec 09, 2021 | 199.94 | 200.82 | 199.24 | 199.38 | 123,931 | -1.38(-0.69%) |
Dec 08, 2021 | 201.23 | 201.90 | 199.31 | 200.76 | 217,628 | -0.05(-0.02%) |
Dec 07, 2021 | 198.76 | 201.34 | 198.17 | 200.81 | 166,324 | +4.22(+2.15%) |
Dec 06, 2021 | 196.26 | 199.91 | 195.43 | 196.59 | 199,040 | +2.31(+1.19%) |
Dec 03, 2021 | 195.74 | 195.74 | 192.56 | 194.28 | 165,783 | -0.18(-0.09%) |
Dec 02, 2021 | 189.12 | 196.34 | 188.23 | 194.47 | 179,398 | +6.16(+3.27%) |
Dec 01, 2021 | 190.59 | 194.14 | 188.31 | 188.31 | 240,650 | +0.34(+0.18%) |
Nov 30, 2021 | 191.71 | 192.17 | 186.55 | 187.97 | 283,764 | -5.43(-2.81%) |
Nov 29, 2021 | 196.44 | 196.55 | 193.21 | 193.40 | 167,118 | -1.34(-0.69%) |
Nov 26, 2021 | 195.14 | 195.59 | 193.77 | 194.75 | 145,793 | -4.49(-2.25%) |
Nov 24, 2021 | 199.25 | 200.00 | 197.91 | 199.24 | 141,371 | -0.41(-0.21%) |
Nov 23, 2021 | 198.60 | 200.11 | 197.44 | 199.65 | 162,849 | +0.41(+0.21%) |
Nov 22, 2021 | 201.94 | 203.10 | 199.07 | 199.24 | 151,500 | -1.53(-0.76%) |
Nov 19, 2021 | 200.25 | 201.97 | 198.95 | 200.76 | 158,786 | +0.47(+0.23%) |
Nov 18, 2021 | 200.23 | 200.29 | 198.71 | 200.30 | 164,491 | +0.43(+0.22%) |
Nov 17, 2021 | 199.83 | 200.22 | 198.15 | 199.87 | 220,309 | -0.11(-0.05%) |
Nov 16, 2021 | 199.00 | 202.22 | 199.00 | 199.97 | 171,054 | +0.96(+0.48%) |
Nov 15, 2021 | 199.20 | 199.54 | 197.56 | 199.02 | 178,392 | +0.10(+0.05%) |
Nov 12, 2021 | 199.58 | 199.95 | 197.95 | 198.92 | 179,150 | +0.20(+0.10%) |
Nov 11, 2021 | 198.71 | 199.28 | 197.13 | 198.72 | 191,226 | -0.10(-0.05%) |
Nov 10, 2021 | 199.37 | 198.82 | 132,220 | -0.53(-0.27%) | ||
Nov 09, 2021 | 198.54 | 199.51 | 196.77 | 199.35 | 138,656 | +0.68(+0.34%) |
Nov 08, 2021 | 198.68 | 199.24 | 196.62 | 198.67 | 230,902 | +2.14(+1.09%) |
Nov 05, 2021 | 195.90 | 197.20 | 195.22 | 196.53 | 214,865 | +1.55(+0.79%) |
Nov 04, 2021 | 194.18 | 195.86 | 193.25 | 194.98 | 296,386 | +2.02(+1.04%) |
Nov 03, 2021 | 193.10 | 193.70 | 190.19 | 192.97 | 245,647 | -0.63(-0.33%) |
Nov 02, 2021 | 192.42 | 194.13 | 191.73 | 193.60 | 316,017 | +1.89(+0.99%) |