Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 158.18 | 165.44 | 164.00 | 927,214 | +5.16(+3.25%) | |
Jan 28, 2022 | 154.95 | 158.84 | 151.01 | 158.84 | 723,460 | +4.44(+2.88%) |
Jan 27, 2022 | 158.00 | 162.61 | 153.40 | 154.40 | 610,971 | -1.26(-0.81%) |
Jan 26, 2022 | 167.22 | 167.22 | 153.62 | 155.66 | 980,565 | -6.94(-4.27%) |
Jan 25, 2022 | 165.17 | 169.70 | 162.15 | 162.60 | 1,268,068 | -7.14(-4.21%) |
Jan 24, 2022 | 155.73 | 170.28 | 152.07 | 169.74 | 1,535,756 | +10.67(+6.71%) |
Jan 21, 2022 | 160.52 | 164.58 | 156.53 | 159.07 | 925,657 | -3.64(-2.24%) |
Jan 20, 2022 | 170.44 | 173.90 | 162.04 | 162.71 | 973,718 | -5.96(-3.53%) |
Jan 19, 2022 | 171.06 | 173.53 | 166.64 | 168.67 | 1,007,147 | -2.51(-1.47%) |
Jan 18, 2022 | 170.00 | 172.06 | 167.58 | 171.18 | 674,302 | -2.13(-1.23%) |
Jan 14, 2022 | 173.31 | 0 | -3.17(-1.80%) | |||
Jan 13, 2022 | 182.43 | 182.90 | 175.86 | 176.48 | 664,248 | -3.80(-2.11%) |
Jan 12, 2022 | 180.93 | 186.23 | 180.16 | 180.28 | 569,608 | -0.84(-0.46%) |
Jan 11, 2022 | 179.46 | 183.97 | 176.64 | 181.12 | 707,989 | +1.39(+0.77%) |
Jan 10, 2022 | 180.45 | 181.59 | 167.35 | 179.73 | 1,984,959 | -6.48(-3.48%) |
Jan 07, 2022 | 192.95 | 194.29 | 185.66 | 186.21 | 810,872 | -6.69(-3.47%) |
Jan 06, 2022 | 191.00 | 194.42 | 187.68 | 192.90 | 734,175 | +1.90(+0.99%) |
Jan 05, 2022 | 202.94 | 203.78 | 189.74 | 191.00 | 834,665 | -12.89(-6.32%) |
Jan 04, 2022 | 206.55 | 208.03 | 202.72 | 203.89 | 538,857 | -3.82(-1.84%) |
Jan 03, 2022 | 209.71 | 214.50 | 205.32 | 207.71 | 632,329 | +0.82(+0.40%) |
Dec 31, 2021 | 206.24 | 208.05 | 203.31 | 206.89 | 476,602 | +0.53(+0.26%) |
Dec 30, 2021 | 205.45 | 209.78 | 205.20 | 206.36 | 453,444 | +0.18(+0.09%) |
Dec 29, 2021 | 195.81 | 208.47 | 195.38 | 206.18 | 677,553 | +9.71(+4.94%) |
Dec 28, 2021 | 196.73 | 200.54 | 195.41 | 196.47 | 432,184 | -0.49(-0.25%) |
Dec 27, 2021 | 195.45 | 199.00 | 194.19 | 196.96 | 517,005 | +3.40(+1.76%) |
Dec 23, 2021 | 193.22 | 195.73 | 191.65 | 193.56 | 969,358 | +3.62(+1.91%) |
Dec 22, 2021 | 186.92 | 190.34 | 185.23 | 189.94 | 803,512 | +3.40(+1.82%) |
Dec 21, 2021 | 182.65 | 186.99 | 181.50 | 186.54 | 555,745 | +5.97(+3.31%) |
Dec 20, 2021 | 178.41 | 181.06 | 174.06 | 180.57 | 673,990 | -1.83(-1.00%) |
Dec 17, 2021 | 181.91 | 184.47 | 178.46 | 182.40 | 839,490 | -0.29(-0.16%) |
Dec 16, 2021 | 191.20 | 191.48 | 181.25 | 182.69 | 530,617 | -7.01(-3.70%) |
Dec 15, 2021 | 187.70 | 190.44 | 182.39 | 189.70 | 675,337 | +0.95(+0.50%) |
Dec 14, 2021 | 190.49 | 191.80 | 187.11 | 188.75 | 498,528 | -2.99(-1.56%) |
Dec 13, 2021 | 200.00 | 201.46 | 188.97 | 191.74 | 813,447 | -9.99(-4.95%) |
Dec 10, 2021 | 199.04 | 201.87 | 195.58 | 201.73 | 449,648 | +2.76(+1.39%) |
Dec 09, 2021 | 204.24 | 207.00 | 198.75 | 198.97 | 507,596 | -6.20(-3.02%) |
Dec 08, 2021 | 200.90 | 205.75 | 198.60 | 205.17 | 594,674 | +4.44(+2.21%) |
Dec 07, 2021 | 198.94 | 204.00 | 198.92 | 200.73 | 471,637 | +5.67(+2.91%) |
Dec 06, 2021 | 193.86 | 197.24 | 189.22 | 195.06 | 655,294 | +2.61(+1.36%) |
Dec 03, 2021 | 199.54 | 201.43 | 190.58 | 192.45 | 750,946 | -6.23(-3.14%) |
Dec 02, 2021 | 206.01 | 206.01 | 188.00 | 198.68 | 2,029,143 | +9.49(+5.02%) |
Dec 01, 2021 | 205.97 | 207.75 | 187.23 | 189.19 | 1,254,014 | -14.25(-7.00%) |
Nov 30, 2021 | 205.12 | 207.09 | 200.68 | 203.44 | 659,711 | -3.67(-1.77%) |
Nov 29, 2021 | 207.94 | 210.71 | 204.74 | 207.11 | 579,117 | +2.37(+1.16%) |
Nov 26, 2021 | 205.09 | 207.39 | 203.71 | 204.74 | 419,489 | -5.15(-2.45%) |
Nov 24, 2021 | 208.48 | 210.87 | 203.57 | 209.89 | 331,516 | -1.72(-0.81%) |
Nov 23, 2021 | 215.10 | 215.89 | 206.58 | 211.61 | 672,027 | -4.87(-2.25%) |
Nov 22, 2021 | 217.00 | 220.14 | 212.03 | 216.48 | 456,578 | +1.12(+0.52%) |
Nov 19, 2021 | 215.40 | 218.01 | 214.09 | 215.36 | 354,516 | -2.14(-0.98%) |
Nov 18, 2021 | 214.74 | 217.90 | 217.08 | 217.50 | 266,606 | +5.52(+2.60%) |
Nov 17, 2021 | 218.29 | 218.29 | 210.76 | 211.98 | 534,108 | -6.78(-3.10%) |
Nov 16, 2021 | 212.23 | 221.00 | 212.23 | 218.76 | 403,653 | +7.11(+3.36%) |
Nov 15, 2021 | 211.33 | 214.48 | 209.94 | 211.65 | 354,010 | +2.74(+1.31%) |
Nov 12, 2021 | 208.53 | 210.86 | 205.69 | 208.91 | 402,465 | +1.79(+0.86%) |
Nov 11, 2021 | 210.63 | 212.51 | 206.59 | 207.12 | 397,206 | -2.98(-1.42%) |
Nov 10, 2021 | 213.36 | 210.10 | 336,003 | -3.57(-1.67%) | ||
Nov 09, 2021 | 213.00 | 216.00 | 210.99 | 213.67 | 430,762 | +2.22(+1.05%) |
Nov 08, 2021 | 210.50 | 212.45 | 207.22 | 211.45 | 371,336 | +1.45(+0.69%) |
Nov 05, 2021 | 209.26 | 211.57 | 205.69 | 210.00 | 589,047 | +2.42(+1.17%) |
Nov 04, 2021 | 204.60 | 212.34 | 203.93 | 207.58 | 763,364 | +3.52(+1.72%) |
Nov 03, 2021 | 201.84 | 206.27 | 201.54 | 204.06 | 629,422 | +2.67(+1.33%) |
Nov 02, 2021 | 199.21 | 202.47 | 197.13 | 201.39 | 470,538 | +2.47(+1.24%) |