Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 185.91 | 187.71 | 187.18 | 868,559 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.81 | 187.10 | 181.41 | 186.95 | 936,340 | +2.34(+1.27%) |
Jan 27, 2022 | 185.85 | 187.80 | 182.60 | 184.61 | 1,244,481 | +0.23(+0.12%) |
Jan 26, 2022 | 184.72 | 186.07 | 183.24 | 184.39 | 1,317,776 | -0.61(-0.33%) |
Jan 25, 2022 | 188.48 | 188.97 | 184.53 | 184.99 | 1,634,393 | -4.89(-2.58%) |
Jan 24, 2022 | 190.07 | 191.86 | 186.08 | 189.88 | 1,978,408 | -0.41(-0.21%) |
Jan 21, 2022 | 190.94 | 192.71 | 189.91 | 190.29 | 1,064,880 | +1.13(+0.60%) |
Jan 20, 2022 | 189.62 | 190.43 | 188.39 | 189.16 | 931,212 | -0.46(-0.24%) |
Jan 19, 2022 | 189.15 | 191.33 | 188.88 | 189.62 | 1,462,865 | +1.25(+0.67%) |
Jan 18, 2022 | 188.19 | 189.07 | 185.55 | 188.37 | 1,499,529 | -1.15(-0.61%) |
Jan 14, 2022 | 189.51 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 186.01 | 187.40 | 185.45 | 186.87 | 745,924 | +0.86(+0.46%) |
Jan 12, 2022 | 184.26 | 186.40 | 183.39 | 186.01 | 826,207 | +1.72(+0.93%) |
Jan 11, 2022 | 184.42 | 184.64 | 182.24 | 184.29 | 764,213 | -0.58(-0.31%) |
Jan 10, 2022 | 186.36 | 187.77 | 183.73 | 184.87 | 890,897 | -1.15(-0.62%) |
Jan 07, 2022 | 186.59 | 187.30 | 185.52 | 186.02 | 1,051,005 | -0.68(-0.37%) |
Jan 06, 2022 | 187.66 | 188.66 | 186.29 | 186.70 | 748,101 | -0.41(-0.22%) |
Jan 05, 2022 | 185.88 | 188.22 | 185.87 | 187.11 | 1,014,351 | +2.03(+1.10%) |
Jan 04, 2022 | 183.67 | 186.33 | 183.40 | 185.08 | 759,723 | +1.57(+0.85%) |
Jan 03, 2022 | 183.20 | 183.76 | 181.35 | 183.51 | 865,931 | -0.25(-0.13%) |
Dec 31, 2021 | 181.37 | 184.27 | 181.37 | 183.76 | 566,422 | +2.09(+1.15%) |
Dec 30, 2021 | 182.92 | 182.92 | 181.45 | 181.67 | 330,375 | -0.52(-0.29%) |
Dec 29, 2021 | 181.42 | 183.03 | 180.93 | 182.19 | 435,276 | +0.81(+0.45%) |
Dec 28, 2021 | 180.38 | 181.69 | 180.38 | 181.38 | 422,624 | +1.03(+0.57%) |
Dec 27, 2021 | 179.22 | 180.40 | 178.72 | 180.35 | 297,192 | +1.35(+0.75%) |
Dec 23, 2021 | 179.78 | 180.51 | 178.84 | 179.00 | 307,551 | -0.39(-0.22%) |
Dec 22, 2021 | 178.54 | 179.70 | 177.88 | 179.39 | 578,547 | +1.46(+0.82%) |
Dec 21, 2021 | 178.32 | 179.90 | 176.74 | 177.93 | 631,231 | -0.44(-0.25%) |
Dec 20, 2021 | 177.29 | 178.59 | 176.40 | 178.36 | 598,191 | +0.16(+0.09%) |
Dec 17, 2021 | 181.77 | 182.99 | 177.87 | 178.20 | 1,816,390 | -4.28(-2.35%) |
Dec 16, 2021 | 180.25 | 182.99 | 179.87 | 182.49 | 1,009,748 | +2.24(+1.24%) |
Dec 15, 2021 | 178.51 | 180.86 | 178.51 | 180.25 | 838,591 | +1.98(+1.11%) |
Dec 14, 2021 | 179.47 | 179.91 | 177.47 | 178.27 | 811,294 | -0.91(-0.51%) |
Dec 13, 2021 | 176.85 | 179.99 | 175.88 | 179.18 | 770,332 | +2.03(+1.15%) |
Dec 10, 2021 | 175.39 | 177.40 | 174.75 | 177.15 | 693,903 | +2.86(+1.64%) |
Dec 09, 2021 | 173.96 | 175.39 | 173.35 | 174.29 | 738,478 | +0.27(+0.15%) |
Dec 08, 2021 | 172.82 | 174.30 | 171.52 | 174.02 | 1,063,661 | +1.16(+0.67%) |
Dec 07, 2021 | 171.71 | 174.08 | 170.86 | 172.87 | 773,956 | +1.24(+0.72%) |
Dec 06, 2021 | 172.09 | 172.87 | 171.22 | 171.63 | 1,026,797 | +1.03(+0.61%) |
Dec 03, 2021 | 169.09 | 170.90 | 168.82 | 170.59 | 994,412 | +2.77(+1.65%) |
Dec 02, 2021 | 167.35 | 169.28 | 166.95 | 167.82 | 970,224 | +1.12(+0.67%) |
Dec 01, 2021 | 169.84 | 170.37 | 166.29 | 166.70 | 1,330,450 | -1.88(-1.12%) |
Nov 30, 2021 | 169.16 | 170.32 | 167.40 | 168.58 | 3,379,960 | -1.59(-0.93%) |
Nov 29, 2021 | 169.60 | 170.89 | 168.08 | 170.17 | 1,113,059 | +1.18(+0.70%) |
Nov 26, 2021 | 171.37 | 172.65 | 168.56 | 168.99 | 641,684 | -2.90(-1.69%) |
Nov 24, 2021 | 173.06 | 173.39 | 171.17 | 171.89 | 745,680 | -1.18(-0.68%) |
Nov 23, 2021 | 172.17 | 174.51 | 172.17 | 173.06 | 1,351,546 | +1.01(+0.59%) |
Nov 22, 2021 | 169.79 | 173.32 | 168.99 | 172.06 | 790,208 | +1.73(+1.01%) |
Nov 19, 2021 | 171.91 | 172.31 | 169.82 | 170.33 | 1,345,242 | -0.74(-0.43%) |
Nov 18, 2021 | 169.46 | 171.48 | 170.86 | 171.07 | 884,679 | +1.63(+0.96%) |
Nov 17, 2021 | 167.95 | 169.87 | 167.69 | 169.44 | 682,217 | +1.49(+0.89%) |
Nov 16, 2021 | 168.11 | 169.21 | 167.83 | 167.95 | 723,669 | +0.24(+0.14%) |
Nov 15, 2021 | 168.30 | 168.67 | 166.91 | 167.72 | 697,457 | -0.21(-0.12%) |
Nov 12, 2021 | 169.02 | 169.13 | 167.71 | 167.92 | 597,592 | -0.62(-0.37%) |
Nov 11, 2021 | 169.68 | 169.68 | 167.73 | 168.55 | 458,407 | -1.14(-0.67%) |
Nov 10, 2021 | 166.99 | 170.11 | 169.69 | 925,084 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.70 | 166.51 | 164.52 | 166.50 | 808,273 | +1.36(+0.82%) |
Nov 08, 2021 | 166.20 | 166.20 | 163.60 | 165.13 | 593,314 | -0.61(-0.37%) |
Nov 05, 2021 | 166.26 | 167.33 | 165.33 | 165.75 | 952,876 | +0.02(+0.01%) |
Nov 04, 2021 | 166.68 | 167.13 | 164.82 | 165.73 | 634,915 | -1.12(-0.67%) |
Nov 03, 2021 | 165.86 | 167.27 | 165.28 | 166.85 | 654,363 | +1.00(+0.60%) |
Nov 02, 2021 | 165.64 | 166.58 | 163.23 | 165.85 | 751,012 | +0.78(+0.47%) |