Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 181.46 | 185.20 | 366,441 | +3.13(+1.72%) | ||
Jan 28, 2022 | 176.85 | 182.22 | 175.01 | 182.07 | 553,162 | +4.73(+2.67%) |
Jan 27, 2022 | 182.69 | 185.17 | 175.72 | 177.34 | 402,460 | -3.54(-1.96%) |
Jan 26, 2022 | 185.46 | 187.51 | 180.43 | 180.88 | 625,170 | -1.84(-1.01%) |
Jan 25, 2022 | 185.58 | 185.72 | 180.30 | 182.72 | 498,548 | -4.73(-2.52%) |
Jan 24, 2022 | 183.78 | 187.93 | 180.35 | 187.45 | 528,169 | +0.95(+0.51%) |
Jan 21, 2022 | 188.25 | 190.02 | 185.34 | 186.50 | 390,692 | -2.52(-1.33%) |
Jan 20, 2022 | 194.45 | 194.45 | 188.65 | 189.02 | 573,649 | -4.71(-2.43%) |
Jan 19, 2022 | 198.54 | 198.87 | 190.84 | 193.73 | 645,357 | -4.42(-2.23%) |
Jan 18, 2022 | 195.50 | 199.74 | 193.71 | 198.15 | 776,333 | +0.88(+0.45%) |
Jan 14, 2022 | 197.27 | 0 | +0.77(+0.39%) | |||
Jan 13, 2022 | 196.16 | 198.14 | 194.69 | 196.50 | 515,438 | +2.24(+1.15%) |
Jan 12, 2022 | 193.80 | 196.07 | 192.24 | 194.26 | 602,983 | -0.55(-0.28%) |
Jan 11, 2022 | 194.08 | 195.18 | 188.49 | 194.81 | 619,377 | +1.38(+0.71%) |
Jan 10, 2022 | 196.78 | 196.78 | 191.52 | 193.43 | 366,236 | -3.91(-1.98%) |
Jan 07, 2022 | 198.26 | 199.01 | 196.80 | 197.34 | 290,077 | -1.31(-0.66%) |
Jan 06, 2022 | 197.21 | 200.59 | 195.40 | 198.65 | 455,224 | +1.65(+0.84%) |
Jan 05, 2022 | 198.39 | 200.45 | 196.90 | 197.00 | 340,891 | -1.51(-0.76%) |
Jan 04, 2022 | 196.54 | 200.85 | 195.07 | 198.51 | 370,308 | +2.24(+1.14%) |
Jan 03, 2022 | 196.27 | 199.82 | 194.87 | 196.27 | 268,064 | -0.49(-0.25%) |
Dec 31, 2021 | 196.28 | 198.99 | 196.28 | 196.76 | 188,133 | -0.08(-0.04%) |
Dec 30, 2021 | 197.13 | 198.96 | 196.53 | 196.84 | 161,237 | -0.27(-0.14%) |
Dec 29, 2021 | 195.74 | 198.46 | 195.74 | 197.11 | 110,527 | +0.67(+0.34%) |
Dec 28, 2021 | 195.75 | 197.67 | 194.21 | 196.44 | 169,516 | +1.27(+0.65%) |
Dec 27, 2021 | 192.19 | 195.30 | 191.18 | 195.17 | 221,614 | +3.42(+1.78%) |
Dec 23, 2021 | 192.42 | 193.87 | 190.87 | 191.75 | 227,195 | +0.51(+0.27%) |
Dec 22, 2021 | 191.80 | 193.22 | 189.74 | 191.24 | 604,020 | -0.27(-0.14%) |
Dec 21, 2021 | 187.90 | 194.01 | 187.51 | 191.51 | 468,508 | +4.39(+2.35%) |
Dec 20, 2021 | 187.45 | 188.04 | 183.02 | 187.12 | 586,925 | -1.19(-0.63%) |
Dec 17, 2021 | 190.00 | 191.00 | 187.40 | 188.31 | 766,445 | -1.83(-0.96%) |
Dec 16, 2021 | 191.56 | 193.78 | 188.76 | 190.14 | 549,534 | -1.17(-0.61%) |
Dec 15, 2021 | 188.84 | 193.04 | 186.87 | 191.31 | 415,667 | +2.47(+1.31%) |
Dec 14, 2021 | 187.80 | 193.82 | 186.59 | 188.84 | 649,704 | -0.43(-0.23%) |
Dec 13, 2021 | 188.48 | 189.90 | 187.50 | 189.27 | 357,443 | +0.79(+0.42%) |
Dec 10, 2021 | 187.94 | 189.63 | 186.76 | 188.48 | 469,205 | +0.69(+0.37%) |
Dec 09, 2021 | 181.84 | 190.33 | 181.18 | 187.79 | 656,786 | +4.49(+2.45%) |
Dec 08, 2021 | 181.91 | 184.85 | 181.38 | 183.30 | 594,266 | +1.39(+0.76%) |
Dec 07, 2021 | 178.36 | 184.00 | 176.22 | 181.91 | 408,505 | +6.16(+3.50%) |
Dec 06, 2021 | 169.75 | 177.95 | 169.75 | 175.75 | 582,730 | +3.69(+2.14%) |
Dec 03, 2021 | 177.85 | 178.24 | 168.64 | 172.06 | 539,594 | -5.17(-2.92%) |
Dec 02, 2021 | 173.10 | 178.09 | 171.73 | 177.23 | 292,894 | +5.24(+3.05%) |
Dec 01, 2021 | 178.00 | 180.22 | 171.98 | 171.99 | 438,024 | -2.69(-1.54%) |
Nov 30, 2021 | 178.59 | 181.33 | 172.28 | 174.68 | 383,348 | -4.53(-2.53%) |
Nov 29, 2021 | 181.92 | 183.70 | 178.05 | 179.21 | 418,271 | -1.72(-0.95%) |
Nov 26, 2021 | 181.30 | 183.06 | 178.46 | 180.93 | 267,939 | -3.83(-2.07%) |
Nov 24, 2021 | 185.37 | 185.44 | 181.37 | 184.76 | 123,598 | -0.15(-0.08%) |
Nov 23, 2021 | 186.33 | 186.33 | 183.09 | 184.91 | 423,958 | -1.45(-0.78%) |
Nov 22, 2021 | 187.71 | 189.68 | 184.11 | 186.36 | 270,731 | -1.30(-0.69%) |
Nov 19, 2021 | 189.54 | 189.81 | 187.03 | 187.66 | 201,982 | -2.17(-1.14%) |
Nov 18, 2021 | 192.32 | 190.25 | 189.50 | 189.83 | 196,877 | -2.50(-1.30%) |
Nov 17, 2021 | 192.07 | 192.54 | 186.22 | 192.33 | 225,098 | +0.90(+0.47%) |
Nov 16, 2021 | 188.42 | 192.65 | 187.53 | 191.43 | 275,471 | +3.33(+1.77%) |
Nov 15, 2021 | 189.35 | 189.58 | 186.48 | 188.10 | 222,639 | +0.81(+0.43%) |
Nov 12, 2021 | 184.73 | 187.36 | 183.98 | 187.29 | 288,809 | +2.56(+1.39%) |
Nov 11, 2021 | 187.12 | 189.52 | 184.59 | 184.73 | 262,507 | -2.82(-1.50%) |
Nov 10, 2021 | 188.82 | 187.55 | 388,665 | -2.93(-1.54%) | ||
Nov 09, 2021 | 180.00 | 192.75 | 179.00 | 190.48 | 574,542 | +2.04(+1.08%) |
Nov 08, 2021 | 186.40 | 189.44 | 184.81 | 188.44 | 331,348 | +2.49(+1.34%) |
Nov 05, 2021 | 185.62 | 188.23 | 183.27 | 185.95 | 316,900 | +1.28(+0.69%) |
Nov 04, 2021 | 183.73 | 186.35 | 181.57 | 184.67 | 328,490 | +1.68(+0.92%) |
Nov 03, 2021 | 187.29 | 188.97 | 182.52 | 182.99 | 377,141 | -3.87(-2.07%) |
Nov 02, 2021 | 186.96 | 187.81 | 185.32 | 186.86 | 204,223 | +0.70(+0.38%) |