Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 186.50 | 186.50 | 183.70 | 185.83 | 211 | +5.71(+3.17%) |
Jan 28, 2022 | 180.05 | 180.12 | 180.05 | 180.12 | 12 | +1.82(+1.02%) |
Jan 27, 2022 | 182.25 | 182.25 | 176.00 | 178.30 | 3,262 | -4.20(-2.30%) |
Jan 26, 2022 | 182.70 | 187.94 | 182.50 | 182.50 | 132 | -6.55(-3.46%) |
Jan 25, 2022 | 188.05 | 189.05 | 188.05 | 189.05 | 23 | +5.03(+2.73%) |
Jan 24, 2022 | 185.00 | 185.05 | 179.50 | 184.03 | 241 | -4.97(-2.63%) |
Jan 21, 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 100 | -5.25(-2.70%) |
Jan 20, 2022 | 201.50 | 201.50 | 194.25 | 194.25 | 777 | +3.05(+1.60%) |
Jan 19, 2022 | 199.75 | 199.75 | 191.00 | 191.20 | 42 | -5.85(-2.97%) |
Jan 18, 2022 | 197.05 | 197.05 | 197.05 | 197.05 | 4,928 | -2.40(-1.20%) |
Jan 14, 2022 | 199.45 | 0 | -8.35(-4.02%) | |||
Jan 13, 2022 | 205.50 | 208.00 | 205.47 | 207.80 | 137 | -2.50(-1.19%) |
Jan 12, 2022 | 210.50 | 210.50 | 210.30 | 210.30 | 37 | +6.25(+3.06%) |
Jan 11, 2022 | 204.25 | 204.25 | 204.05 | 204.05 | 1,910 | +3.85(+1.92%) |
Jan 10, 2022 | 200.20 | 200.20 | 198.32 | 200.20 | 50 | -4.30(-2.10%) |
Jan 07, 2022 | 199.50 | 204.50 | 199.50 | 204.50 | 179 | +7.43(+3.77%) |
Jan 06, 2022 | 197.07 | 197.07 | 197.07 | 197.07 | 50 | -12.93(-6.16%) |
Jan 04, 2022 | 210.00 | 210.00 | 210.00 | 0 | -3.80(-1.78%) | |
Dec 31, 2021 | 213.80 | 213.80 | 213.80 | 0 | -3.70(-1.70%) | |
Dec 30, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 1 | +2.95(+1.37%) |
Dec 29, 2021 | 214.38 | 217.00 | 213.50 | 214.55 | 54 | +5.69(+2.72%) |
Dec 28, 2021 | 213.25 | 213.25 | 208.86 | 208.86 | 31 | -7.94(-3.66%) |
Dec 27, 2021 | 217.00 | 217.00 | 207.00 | 216.80 | 133 | -1.01(-0.46%) |
Dec 23, 2021 | 217.81 | 217.81 | 217.81 | 217.81 | 1,031 | +6.96(+3.30%) |
Dec 22, 2021 | 204.51 | 210.85 | 204.51 | 210.85 | 295 | +7.17(+3.52%) |
Dec 21, 2021 | 203.68 | 203.68 | 198.00 | 203.68 | 124 | +6.66(+3.38%) |
Dec 20, 2021 | 191.66 | 197.02 | 188.55 | 197.02 | 229 | +2.64(+1.36%) |
Dec 17, 2021 | 196.25 | 196.25 | 194.38 | 194.38 | 902 | -1.19(-0.61%) |
Dec 16, 2021 | 195.60 | 197.47 | 195.56 | 195.56 | 312 | -5.09(-2.54%) |
Dec 15, 2021 | 200.65 | 200.65 | 200.65 | 200.65 | 193 | -5.85(-2.83%) |
Dec 14, 2021 | 204.00 | 206.50 | 204.00 | 206.50 | 150 | -1.70(-0.82%) |
Dec 13, 2021 | 205.35 | 214.50 | 205.35 | 208.20 | 76 | -12.80(-5.79%) |
Dec 10, 2021 | 212.22 | 221.00 | 212.22 | 221.00 | 100 | +12.80(+6.15%) |
Dec 06, 2021 | 208.20 | 208.20 | 208.20 | 0 | +2.70(+1.31%) | |
Dec 03, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 100 | -12.00(-5.52%) |
Dec 02, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 19 | -0.50(-0.23%) |
Dec 01, 2021 | 218.00 | 218.00 | 215.64 | 218.00 | 94 | +3.30(+1.54%) |
Nov 30, 2021 | 214.70 | 214.70 | 214.70 | 214.70 | 200 | -4.05(-1.85%) |
Nov 29, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 27 | -11.55(-5.02%) |
Nov 24, 2021 | 230.30 | 230.30 | 230.30 | 0 | +3.30(+1.45%) | |
Nov 22, 2021 | 227.00 | 227.00 | 227.00 | 0 | +1.25(+0.55%) | |
Nov 18, 2021 | 225.75 | 225.75 | 225.75 | 0 | +0.45(+0.20%) | |
Nov 17, 2021 | 223.00 | 225.30 | 222.52 | 225.30 | 1,297 | +0.30(+0.13%) |
Nov 16, 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | -3.00(-1.32%) |
Nov 15, 2021 | 228.00 | 228.00 | 228.00 | 228.00 | 3 | +3.75(+1.67%) |
Nov 11, 2021 | 224.25 | 224.25 | 224.25 | 0 | -6.75(-2.92%) | |
Nov 08, 2021 | 231.00 | 231.00 | 231.00 | 182 | -1.00(-0.43%) | |
Nov 05, 2021 | 231.00 | 232.00 | 231.00 | 232.00 | 100 | +2.78(+1.21%) |
Nov 04, 2021 | 229.22 | 229.22 | 229.22 | 229.22 | 13 | -1.07(-0.47%) |
Nov 03, 2021 | 233.00 | 233.00 | 230.30 | 230.30 | 81 | +1.53(+0.67%) |