Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 186.74 | 188.25 | 689,932 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.72 | 187.62 | 588,644 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,212 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.55 | 189.67 | 191.14 | 1,056,916 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.57 | 188.20 | 191.58 | 1,108,708 | -6.57(-3.32%) |
Jan 24, 2022 | 192.61 | 198.93 | 191.52 | 198.15 | 864,831 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.20 | 193.08 | 194.51 | 890,450 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.57 | 195.94 | 871,094 | -0.23(-0.12%) |
Jan 19, 2022 | 198.68 | 198.86 | 190.31 | 196.18 | 1,381,833 | +0.16(+0.08%) |
Jan 18, 2022 | 197.41 | 197.57 | 194.65 | 196.02 | 971,211 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.64 | 795,163 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.61 | 195.72 | 198.28 | 651,298 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.37 | 190.80 | 194.61 | 705,970 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,858 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 193.00 | 195.65 | 534,740 | -1.80(-0.91%) |
Jan 06, 2022 | 199.24 | 200.26 | 194.59 | 197.45 | 506,353 | -1.38(-0.69%) |
Jan 05, 2022 | 202.69 | 204.08 | 198.02 | 198.82 | 596,042 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.43 | 203.03 | 707,242 | +5.69(+2.88%) |
Jan 03, 2022 | 200.43 | 201.91 | 195.96 | 197.34 | 502,083 | -2.50(-1.25%) |
Dec 31, 2021 | 199.04 | 200.89 | 197.00 | 199.84 | 245,240 | +0.66(+0.33%) |
Dec 30, 2021 | 200.42 | 201.20 | 198.75 | 199.19 | 208,516 | -1.97(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,540 | +1.92(+0.96%) |
Dec 28, 2021 | 198.77 | 199.82 | 197.57 | 199.25 | 266,225 | +0.63(+0.32%) |
Dec 27, 2021 | 193.40 | 198.66 | 193.40 | 198.61 | 291,063 | +5.78(+3.00%) |
Dec 23, 2021 | 190.87 | 194.25 | 190.87 | 192.83 | 343,189 | +2.34(+1.23%) |
Dec 22, 2021 | 190.44 | 191.98 | 187.72 | 190.50 | 532,786 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,690 | +4.09(+2.19%) |
Dec 20, 2021 | 185.05 | 187.31 | 183.41 | 186.52 | 508,474 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.82 | 1,094,313 | -4.33(-2.25%) |
Dec 16, 2021 | 195.62 | 197.45 | 192.11 | 192.15 | 396,880 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,047 | +1.96(+1.02%) |
Dec 14, 2021 | 194.81 | 197.34 | 190.96 | 192.22 | 458,117 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.29 | 192.34 | 196.32 | 733,624 | +2.19(+1.13%) |
Dec 10, 2021 | 195.28 | 196.49 | 193.77 | 194.13 | 441,554 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.76 | 194.14 | 461,405 | +1.84(+0.96%) |
Dec 08, 2021 | 193.12 | 194.44 | 189.05 | 192.30 | 348,661 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.77 | 191.50 | 191.79 | 450,153 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.53 | 188.72 | 191.20 | 490,524 | +3.76(+2.00%) |
Dec 03, 2021 | 187.36 | 189.06 | 185.69 | 187.44 | 473,961 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.13 | 181.02 | 185.89 | 477,394 | +4.05(+2.23%) |
Dec 01, 2021 | 190.56 | 190.56 | 181.76 | 181.84 | 679,547 | -5.05(-2.70%) |
Nov 30, 2021 | 190.29 | 190.67 | 185.86 | 186.90 | 910,481 | -4.61(-2.40%) |
Nov 29, 2021 | 192.28 | 194.41 | 190.00 | 191.50 | 375,228 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 193.00 | 189.49 | 190.23 | 303,773 | -5.53(-2.83%) |
Nov 24, 2021 | 194.73 | 196.14 | 193.17 | 195.76 | 387,805 | -0.34(-0.17%) |
Nov 23, 2021 | 192.97 | 196.37 | 191.62 | 196.11 | 537,186 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.96 | 192.95 | 432,345 | +3.02(+1.59%) |
Nov 19, 2021 | 191.33 | 191.41 | 186.49 | 189.93 | 718,824 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.75 | 191.07 | 191.38 | 637,439 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,562 | -1.64(-0.83%) |
Nov 16, 2021 | 194.81 | 198.04 | 194.56 | 196.97 | 474,411 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,254 | +0.14(+0.07%) |
Nov 12, 2021 | 192.04 | 197.97 | 192.04 | 194.77 | 501,357 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.04 | 494,422 | +2.87(+1.52%) |
Nov 10, 2021 | 190.30 | 189.16 | 222,485 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.93 | 277,322 | +0.55(+0.29%) |
Nov 08, 2021 | 189.96 | 191.13 | 187.77 | 190.38 | 377,119 | +1.42(+0.75%) |
Nov 05, 2021 | 194.70 | 196.02 | 188.49 | 188.96 | 624,606 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,553 | +2.11(+1.11%) |
Nov 03, 2021 | 188.31 | 191.03 | 188.14 | 190.76 | 627,938 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,637 | -2.53(-1.32%) |