Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 181.39 | 183.30 | 183.29 | 18,242 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.51 | 182.42 | 178.51 | 182.42 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.33 | 182.28 | 179.41 | 179.45 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.20 | 181.35 | 178.15 | 178.95 | 7,917 | -0.42(-0.24%) |
Jan 25, 2022 | 176.87 | 180.19 | 176.87 | 179.38 | 10,261 | +1.31(+0.74%) |
Jan 24, 2022 | 176.64 | 178.07 | 172.61 | 178.07 | 16,051 | -1.41(-0.78%) |
Jan 21, 2022 | 180.61 | 182.06 | 179.39 | 179.47 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.91 | 183.70 | 181.28 | 181.28 | 5,362 | -0.49(-0.27%) |
Jan 19, 2022 | 183.76 | 183.76 | 181.77 | 181.77 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.38 | 183.97 | 182.85 | 182.94 | 16,197 | -2.45(-1.32%) |
Jan 14, 2022 | 185.39 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.71 | 188.71 | 185.47 | 185.79 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 188.99 | 189.13 | 188.18 | 188.69 | 7,872 | -1.87(-0.98%) |
Jan 11, 2022 | 191.23 | 191.23 | 189.42 | 190.56 | 4,591 | +0.10(+0.05%) |
Jan 10, 2022 | 188.97 | 190.46 | 187.64 | 190.46 | 17,310 | +2.23(+1.19%) |
Jan 07, 2022 | 187.28 | 188.56 | 187.12 | 188.23 | 6,095 | +1.47(+0.79%) |
Jan 06, 2022 | 186.76 | 187.79 | 184.99 | 186.76 | 4,404 | -0.51(-0.27%) |
Jan 05, 2022 | 188.67 | 189.72 | 187.15 | 187.27 | 30,359 | -0.71(-0.38%) |
Jan 04, 2022 | 188.40 | 188.58 | 186.76 | 187.98 | 29,481 | -2.52(-1.32%) |
Jan 03, 2022 | 191.77 | 191.77 | 189.00 | 190.50 | 6,527 | -1.56(-0.81%) |
Dec 31, 2021 | 192.21 | 193.61 | 192.03 | 192.06 | 53,497 | -0.31(-0.16%) |
Dec 30, 2021 | 191.61 | 193.07 | 191.61 | 192.36 | 6,017 | +0.90(+0.47%) |
Dec 29, 2021 | 190.78 | 191.67 | 190.78 | 191.46 | 11,239 | +0.01(+0.01%) |
Dec 28, 2021 | 192.56 | 192.56 | 190.85 | 191.45 | 10,073 | -1.25(-0.65%) |
Dec 27, 2021 | 192.40 | 192.70 | 191.96 | 192.70 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.28 | 191.93 | 191.28 | 191.65 | 7,288 | +0.74(+0.39%) |
Dec 22, 2021 | 188.95 | 191.43 | 188.95 | 190.91 | 4,356 | +1.54(+0.81%) |
Dec 21, 2021 | 189.27 | 189.45 | 187.34 | 189.37 | 12,013 | -0.02(-0.01%) |
Dec 20, 2021 | 189.03 | 189.66 | 187.10 | 189.39 | 24,740 | +0.99(+0.53%) |
Dec 17, 2021 | 188.75 | 189.81 | 187.17 | 188.40 | 10,052 | -2.22(-1.17%) |
Dec 16, 2021 | 188.38 | 191.07 | 187.91 | 190.62 | 10,609 | +2.93(+1.56%) |
Dec 15, 2021 | 183.87 | 187.69 | 183.87 | 187.69 | 9,465 | +5.09(+2.79%) |
Dec 14, 2021 | 181.43 | 182.87 | 181.08 | 182.60 | 4,382 | +0.34(+0.18%) |
Dec 13, 2021 | 179.24 | 182.27 | 179.24 | 182.26 | 8,150 | +3.72(+2.08%) |
Dec 10, 2021 | 179.34 | 179.63 | 178.28 | 178.55 | 36,000 | -0.66(-0.37%) |
Dec 09, 2021 | 179.72 | 180.49 | 179.21 | 179.21 | 4,435 | -1.39(-0.77%) |
Dec 08, 2021 | 179.99 | 180.80 | 178.75 | 180.60 | 11,124 | +1.19(+0.66%) |
Dec 07, 2021 | 179.01 | 180.08 | 178.34 | 179.41 | 5,912 | +1.56(+0.88%) |
Dec 06, 2021 | 179.14 | 179.48 | 177.85 | 177.85 | 5,725 | -1.17(-0.65%) |
Dec 03, 2021 | 180.20 | 180.20 | 178.30 | 179.02 | 7,651 | -0.24(-0.13%) |
Dec 02, 2021 | 179.96 | 180.25 | 179.20 | 179.26 | 2,837 | -1.07(-0.60%) |
Dec 01, 2021 | 179.74 | 182.42 | 179.74 | 180.33 | 7,738 | +1.02(+0.57%) |
Nov 30, 2021 | 180.10 | 181.40 | 179.22 | 179.31 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.58 | 185.58 | 181.27 | 181.27 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.33 | 185.05 | 183.22 | 183.84 | 8,569 | +0.36(+0.20%) |
Nov 24, 2021 | 184.20 | 184.20 | 182.96 | 183.48 | 3,389 | -0.65(-0.35%) |
Nov 23, 2021 | 183.27 | 184.18 | 183.27 | 184.12 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.90 | 185.41 | 183.90 | 184.23 | 3,610 | +0.09(+0.05%) |
Nov 19, 2021 | 186.04 | 186.18 | 184.13 | 184.13 | 14,105 | -1.36(-0.73%) |
Nov 18, 2021 | 186.52 | 185.64 | 185.47 | 185.49 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.68 | 186.68 | 186.04 | 186.46 | 10,345 | +0.46(+0.25%) |
Nov 16, 2021 | 185.62 | 186.59 | 185.17 | 186.00 | 4,904 | +0.20(+0.11%) |
Nov 15, 2021 | 187.62 | 187.62 | 185.80 | 185.80 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.39 | 188.39 | 186.93 | 187.24 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.40 | 187.37 | 185.86 | 186.95 | 2,553 | -0.04(-0.02%) |
Nov 10, 2021 | 184.91 | 186.99 | 6,658 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.55 | 185.75 | 185.26 | 185.51 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.15 | 186.97 | 186.13 | 186.86 | 8,599 | +0.73(+0.39%) |
Nov 05, 2021 | 185.66 | 186.81 | 183.83 | 186.14 | 6,536 | +2.71(+1.48%) |
Nov 04, 2021 | 184.14 | 184.14 | 182.55 | 183.43 | 7,112 | -0.49(-0.27%) |
Nov 03, 2021 | 182.93 | 183.92 | 182.77 | 183.92 | 5,477 | +0.90(+0.49%) |
Nov 02, 2021 | 182.96 | 184.66 | 182.69 | 183.01 | 4,395 | +1.63(+0.90%) |