Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.22 | 179.49 | 908,057 | +1.16(+0.65%) | ||
Jan 28, 2022 | 172.45 | 178.62 | 169.10 | 178.34 | 911,977 | +5.95(+3.45%) |
Jan 27, 2022 | 176.60 | 177.84 | 171.99 | 172.38 | 959,800 | -2.46(-1.40%) |
Jan 26, 2022 | 177.62 | 180.27 | 173.81 | 174.84 | 918,467 | -2.19(-1.24%) |
Jan 25, 2022 | 174.79 | 178.57 | 172.08 | 177.03 | 1,484,496 | +0.43(+0.24%) |
Jan 24, 2022 | 175.68 | 177.49 | 170.47 | 176.60 | 1,091,209 | -0.44(-0.25%) |
Jan 21, 2022 | 178.62 | 179.54 | 176.60 | 177.04 | 666,777 | +0.09(+0.05%) |
Jan 20, 2022 | 181.41 | 182.97 | 176.60 | 176.95 | 584,456 | -2.74(-1.53%) |
Jan 19, 2022 | 182.40 | 184.03 | 179.62 | 179.69 | 750,272 | -1.63(-0.90%) |
Jan 18, 2022 | 182.82 | 182.82 | 179.07 | 181.32 | 837,373 | -3.08(-1.67%) |
Jan 14, 2022 | 184.40 | 0 | -2.72(-1.45%) | |||
Jan 13, 2022 | 191.97 | 192.00 | 186.59 | 187.12 | 656,390 | -4.62(-2.41%) |
Jan 12, 2022 | 190.04 | 192.80 | 189.99 | 191.74 | 540,072 | +1.49(+0.79%) |
Jan 11, 2022 | 189.68 | 190.52 | 186.73 | 190.24 | 612,750 | +1.40(+0.74%) |
Jan 10, 2022 | 185.06 | 188.99 | 184.29 | 188.84 | 903,152 | +0.05(+0.03%) |
Jan 07, 2022 | 196.53 | 197.29 | 188.41 | 188.79 | 982,892 | -8.33(-4.23%) |
Jan 06, 2022 | 196.87 | 198.83 | 194.40 | 197.12 | 732,970 | -0.08(-0.04%) |
Jan 05, 2022 | 199.98 | 200.62 | 196.68 | 197.20 | 759,835 | -3.49(-1.74%) |
Jan 04, 2022 | 198.67 | 203.19 | 198.67 | 200.69 | 831,153 | +2.14(+1.08%) |
Jan 03, 2022 | 205.59 | 205.75 | 194.91 | 198.55 | 671,013 | -6.79(-3.31%) |
Dec 31, 2021 | 204.30 | 207.25 | 204.30 | 205.34 | 595,726 | +1.05(+0.51%) |
Dec 30, 2021 | 204.20 | 205.88 | 203.19 | 204.29 | 434,003 | +0.14(+0.07%) |
Dec 29, 2021 | 202.18 | 204.97 | 200.65 | 204.16 | 371,104 | +2.60(+1.29%) |
Dec 28, 2021 | 200.64 | 202.78 | 200.43 | 201.56 | 457,643 | +0.73(+0.36%) |
Dec 27, 2021 | 198.00 | 200.90 | 197.21 | 200.83 | 333,901 | +3.40(+1.72%) |
Dec 23, 2021 | 198.87 | 198.87 | 195.88 | 197.44 | 417,750 | -0.95(-0.48%) |
Dec 22, 2021 | 196.64 | 198.79 | 196.10 | 198.39 | 477,317 | +3.01(+1.54%) |
Dec 21, 2021 | 196.53 | 198.21 | 194.50 | 195.38 | 909,898 | -0.06(-0.03%) |
Dec 20, 2021 | 191.87 | 196.09 | 190.29 | 195.44 | 783,458 | +0.59(+0.30%) |
Dec 17, 2021 | 194.47 | 197.19 | 194.04 | 194.85 | 1,970,210 | +0.67(+0.35%) |
Dec 16, 2021 | 193.71 | 194.56 | 191.68 | 194.18 | 595,415 | +0.00(+0.00%) |
Dec 15, 2021 | 190.13 | 194.93 | 190.13 | 194.18 | 632,097 | +4.21(+2.22%) |
Dec 14, 2021 | 191.07 | 192.31 | 186.88 | 189.97 | 831,524 | -1.67(-0.87%) |
Dec 13, 2021 | 188.14 | 193.08 | 188.06 | 191.64 | 795,033 | +3.73(+1.98%) |
Dec 10, 2021 | 186.16 | 188.43 | 183.76 | 187.91 | 639,924 | +2.87(+1.55%) |
Dec 09, 2021 | 188.07 | 188.07 | 184.92 | 185.04 | 525,794 | -3.46(-1.83%) |
Dec 08, 2021 | 187.97 | 189.41 | 186.84 | 188.50 | 498,049 | +0.60(+0.32%) |
Dec 07, 2021 | 186.03 | 190.15 | 185.62 | 187.90 | 694,650 | +3.16(+1.71%) |
Dec 06, 2021 | 182.38 | 186.55 | 181.78 | 184.74 | 925,867 | +3.34(+1.84%) |
Dec 03, 2021 | 185.70 | 186.30 | 179.81 | 181.40 | 882,368 | -3.54(-1.91%) |
Dec 02, 2021 | 180.65 | 186.02 | 180.07 | 184.94 | 788,808 | +5.28(+2.94%) |
Dec 01, 2021 | 181.90 | 186.88 | 179.18 | 179.66 | 884,856 | -0.41(-0.23%) |
Nov 30, 2021 | 181.64 | 183.59 | 177.43 | 180.07 | 3,624,998 | -2.75(-1.50%) |
Nov 29, 2021 | 180.66 | 184.55 | 178.99 | 182.81 | 1,039,716 | +3.84(+2.14%) |
Nov 26, 2021 | 181.91 | 182.59 | 177.68 | 178.98 | 509,422 | -4.98(-2.71%) |
Nov 24, 2021 | 180.42 | 184.28 | 179.48 | 183.96 | 582,027 | +3.54(+1.96%) |
Nov 23, 2021 | 179.98 | 181.95 | 178.66 | 180.42 | 1,065,295 | +0.44(+0.25%) |
Nov 22, 2021 | 182.94 | 182.94 | 179.37 | 179.98 | 600,809 | -2.03(-1.12%) |
Nov 19, 2021 | 183.37 | 184.34 | 181.09 | 182.01 | 894,971 | -1.04(-0.57%) |
Nov 18, 2021 | 181.93 | 184.13 | 182.10 | 183.05 | 901,069 | +1.84(+1.01%) |
Nov 17, 2021 | 178.72 | 181.54 | 175.79 | 181.21 | 662,056 | +2.24(+1.25%) |
Nov 16, 2021 | 180.19 | 180.49 | 177.18 | 178.97 | 612,150 | -1.03(-0.57%) |
Nov 15, 2021 | 178.23 | 180.06 | 176.39 | 180.01 | 495,105 | +1.77(+0.99%) |
Nov 12, 2021 | 178.63 | 180.02 | 176.98 | 178.23 | 445,694 | -0.39(-0.22%) |
Nov 11, 2021 | 177.50 | 178.79 | 176.51 | 178.62 | 309,184 | +1.12(+0.63%) |
Nov 10, 2021 | 177.88 | 177.28 | 177.50 | 454,756 | -0.51(-0.28%) | |
Nov 09, 2021 | 177.75 | 179.37 | 176.88 | 178.01 | 459,655 | +0.25(+0.14%) |
Nov 08, 2021 | 176.47 | 177.84 | 173.90 | 177.75 | 481,625 | +2.55(+1.45%) |
Nov 05, 2021 | 179.66 | 180.07 | 173.34 | 175.21 | 633,399 | -3.85(-2.15%) |
Nov 04, 2021 | 179.55 | 181.59 | 178.12 | 179.06 | 458,955 | -0.49(-0.27%) |
Nov 03, 2021 | 182.65 | 183.62 | 177.20 | 179.55 | 692,438 | -2.36(-1.30%) |
Nov 02, 2021 | 178.23 | 182.61 | 178.00 | 181.91 | 847,882 | +4.47(+2.52%) |