Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.82 | 194.30 | 194.28 | 383,665 | +4.24(+2.23%) | |
Jan 28, 2022 | 186.72 | 190.54 | 184.53 | 190.04 | 250,554 | +3.92(+2.11%) |
Jan 27, 2022 | 185.56 | 188.63 | 185.18 | 186.12 | 164,629 | +2.14(+1.16%) |
Jan 26, 2022 | 190.46 | 191.45 | 180.53 | 183.97 | 220,003 | -3.13(-1.67%) |
Jan 25, 2022 | 190.53 | 194.14 | 184.64 | 187.10 | 229,550 | -7.13(-3.67%) |
Jan 24, 2022 | 186.12 | 194.79 | 183.87 | 194.24 | 244,270 | +7.53(+4.03%) |
Jan 21, 2022 | 185.48 | 189.24 | 185.09 | 186.71 | 218,759 | +1.41(+0.76%) |
Jan 20, 2022 | 191.35 | 192.35 | 185.06 | 185.30 | 203,617 | -5.24(-2.75%) |
Jan 19, 2022 | 187.66 | 193.66 | 187.66 | 190.53 | 160,726 | +2.47(+1.31%) |
Jan 18, 2022 | 189.47 | 189.59 | 186.01 | 188.06 | 161,953 | -1.93(-1.01%) |
Jan 14, 2022 | 189.99 | 0 | -5.51(-2.82%) | |||
Jan 13, 2022 | 194.81 | 198.99 | 193.85 | 195.50 | 290,174 | +3.07(+1.60%) |
Jan 12, 2022 | 190.99 | 195.15 | 190.28 | 192.43 | 201,572 | +1.43(+0.75%) |
Jan 11, 2022 | 191.76 | 193.60 | 189.46 | 191.00 | 174,686 | -0.78(-0.41%) |
Jan 10, 2022 | 190.90 | 192.87 | 189.30 | 191.78 | 211,839 | -0.77(-0.40%) |
Jan 07, 2022 | 195.13 | 196.59 | 192.53 | 192.55 | 110,316 | -3.34(-1.70%) |
Jan 06, 2022 | 193.99 | 199.75 | 193.99 | 195.89 | 182,205 | +1.26(+0.65%) |
Jan 05, 2022 | 194.88 | 199.40 | 194.55 | 194.62 | 170,907 | -0.75(-0.38%) |
Jan 04, 2022 | 197.63 | 199.28 | 195.22 | 195.37 | 164,048 | +0.11(+0.06%) |
Jan 03, 2022 | 197.02 | 199.56 | 194.90 | 195.26 | 101,220 | -1.56(-0.79%) |
Dec 31, 2021 | 196.33 | 198.70 | 195.46 | 196.82 | 95,220 | +0.84(+0.43%) |
Dec 30, 2021 | 196.59 | 197.83 | 195.00 | 195.99 | 117,370 | -0.10(-0.05%) |
Dec 29, 2021 | 195.39 | 197.38 | 194.61 | 196.08 | 187,818 | +2.32(+1.20%) |
Dec 28, 2021 | 193.48 | 195.80 | 193.48 | 193.76 | 132,179 | +0.64(+0.33%) |
Dec 27, 2021 | 191.02 | 193.27 | 189.43 | 193.12 | 114,801 | +3.81(+2.01%) |
Dec 23, 2021 | 192.47 | 192.98 | 189.26 | 189.31 | 96,746 | -1.91(-1.00%) |
Dec 22, 2021 | 193.67 | 194.89 | 189.74 | 191.21 | 307,671 | -2.09(-1.08%) |
Dec 21, 2021 | 190.43 | 193.42 | 190.40 | 193.31 | 148,718 | +4.01(+2.12%) |
Dec 20, 2021 | 188.75 | 190.51 | 186.21 | 189.30 | 219,765 | -0.13(-0.07%) |
Dec 17, 2021 | 187.57 | 191.65 | 185.65 | 189.43 | 378,264 | +2.08(+1.11%) |
Dec 16, 2021 | 190.74 | 192.44 | 186.71 | 187.34 | 175,330 | -2.30(-1.21%) |
Dec 15, 2021 | 186.51 | 191.28 | 184.42 | 189.64 | 185,763 | +3.80(+2.05%) |
Dec 14, 2021 | 186.51 | 189.18 | 183.28 | 185.84 | 190,072 | -0.58(-0.31%) |
Dec 13, 2021 | 184.86 | 188.03 | 183.26 | 186.42 | 123,983 | +0.23(+0.12%) |
Dec 10, 2021 | 184.27 | 186.66 | 182.20 | 186.19 | 225,271 | +4.01(+2.20%) |
Dec 09, 2021 | 183.84 | 185.50 | 182.00 | 182.19 | 176,929 | -2.63(-1.42%) |
Dec 08, 2021 | 187.35 | 188.06 | 183.72 | 184.81 | 205,602 | -3.08(-1.64%) |
Dec 07, 2021 | 187.67 | 189.99 | 186.42 | 187.89 | 212,335 | +1.76(+0.94%) |
Dec 06, 2021 | 184.22 | 189.24 | 183.68 | 186.14 | 193,374 | +4.17(+2.29%) |
Dec 03, 2021 | 183.24 | 185.46 | 181.17 | 181.97 | 241,967 | +0.36(+0.20%) |
Dec 02, 2021 | 176.08 | 182.91 | 176.08 | 181.61 | 449,076 | +8.29(+4.78%) |
Dec 01, 2021 | 173.77 | 179.45 | 173.15 | 173.32 | 207,206 | +2.09(+1.22%) |
Nov 30, 2021 | 172.00 | 173.80 | 171.16 | 171.23 | 398,825 | -2.76(-1.58%) |
Nov 29, 2021 | 179.05 | 179.69 | 173.58 | 173.99 | 122,120 | -2.70(-1.53%) |
Nov 26, 2021 | 178.22 | 179.35 | 175.22 | 176.68 | 94,455 | -6.46(-3.53%) |
Nov 24, 2021 | 181.08 | 183.26 | 180.44 | 183.14 | 169,177 | +0.47(+0.26%) |
Nov 23, 2021 | 181.13 | 185.28 | 180.09 | 182.67 | 176,634 | +1.40(+0.77%) |
Nov 22, 2021 | 177.01 | 182.47 | 175.08 | 181.27 | 291,154 | +5.92(+3.38%) |
Nov 19, 2021 | 180.16 | 181.22 | 175.05 | 175.35 | 418,716 | -5.32(-2.95%) |
Nov 18, 2021 | 172.56 | 181.20 | 172.28 | 180.67 | 515,939 | +7.43(+4.29%) |
Nov 17, 2021 | 178.04 | 179.47 | 173.00 | 173.24 | 242,538 | -5.86(-3.27%) |
Nov 16, 2021 | 177.52 | 180.66 | 176.29 | 179.10 | 188,392 | +1.01(+0.57%) |
Nov 15, 2021 | 182.01 | 182.01 | 176.99 | 178.09 | 144,630 | -3.31(-1.82%) |
Nov 12, 2021 | 180.31 | 182.30 | 178.95 | 181.40 | 101,304 | +2.37(+1.32%) |
Nov 11, 2021 | 179.29 | 180.41 | 177.98 | 179.03 | 109,950 | +0.96(+0.54%) |
Nov 10, 2021 | 177.43 | 178.07 | 192,371 | +1.16(+0.65%) | ||
Nov 09, 2021 | 175.49 | 178.65 | 174.44 | 176.92 | 246,029 | +1.85(+1.05%) |
Nov 08, 2021 | 171.45 | 175.81 | 170.79 | 175.07 | 194,325 | +3.97(+2.32%) |
Nov 05, 2021 | 170.38 | 173.53 | 167.97 | 171.10 | 214,398 | +2.96(+1.76%) |
Nov 04, 2021 | 168.21 | 171.95 | 167.57 | 168.14 | 276,395 | +0.76(+0.45%) |
Nov 03, 2021 | 162.16 | 168.56 | 161.21 | 167.38 | 235,332 | +5.32(+3.28%) |
Nov 02, 2021 | 163.83 | 165.46 | 162.03 | 162.06 | 210,959 | -0.56(-0.35%) |