Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 188.52 | 191.72 | 191.33 | 705,572 | +1.78(+0.94%) | |
Jan 28, 2022 | 181.69 | 189.60 | 179.51 | 189.56 | 749,643 | +8.00(+4.41%) |
Jan 27, 2022 | 185.01 | 187.47 | 180.71 | 181.56 | 687,301 | -2.66(-1.44%) |
Jan 26, 2022 | 185.30 | 189.73 | 182.72 | 184.22 | 945,678 | -0.19(-0.10%) |
Jan 25, 2022 | 185.15 | 186.26 | 182.29 | 184.40 | 1,528,555 | -3.34(-1.78%) |
Jan 24, 2022 | 186.69 | 188.34 | 181.41 | 187.74 | 822,739 | -0.08(-0.04%) |
Jan 21, 2022 | 190.11 | 190.63 | 187.16 | 187.83 | 645,417 | -0.98(-0.52%) |
Jan 20, 2022 | 190.96 | 193.81 | 188.42 | 188.81 | 771,020 | -4.82(-2.49%) |
Jan 19, 2022 | 199.30 | 200.67 | 193.52 | 193.63 | 754,003 | -4.63(-2.33%) |
Jan 18, 2022 | 197.59 | 198.85 | 195.57 | 198.26 | 656,200 | -0.88(-0.44%) |
Jan 14, 2022 | 199.14 | 0 | -3.52(-1.74%) | |||
Jan 13, 2022 | 200.24 | 203.98 | 199.45 | 202.66 | 761,290 | +3.03(+1.52%) |
Jan 12, 2022 | 196.44 | 200.81 | 196.04 | 199.63 | 782,515 | +2.90(+1.47%) |
Jan 11, 2022 | 197.57 | 197.87 | 193.50 | 196.73 | 714,644 | -1.03(-0.52%) |
Jan 10, 2022 | 197.94 | 200.18 | 195.71 | 197.76 | 919,701 | -1.58(-0.79%) |
Jan 07, 2022 | 202.54 | 202.68 | 199.05 | 199.35 | 592,214 | -4.13(-2.03%) |
Jan 06, 2022 | 206.00 | 206.71 | 202.46 | 203.47 | 461,384 | -2.14(-1.04%) |
Jan 05, 2022 | 208.94 | 209.97 | 205.54 | 205.61 | 416,299 | -3.84(-1.83%) |
Jan 04, 2022 | 209.11 | 212.23 | 208.65 | 209.45 | 543,763 | +1.16(+0.56%) |
Jan 03, 2022 | 211.33 | 212.51 | 205.18 | 208.29 | 702,693 | -3.05(-1.44%) |
Dec 31, 2021 | 210.97 | 213.36 | 210.95 | 211.34 | 449,632 | +0.46(+0.22%) |
Dec 30, 2021 | 210.09 | 211.89 | 209.52 | 210.88 | 423,569 | +0.58(+0.28%) |
Dec 29, 2021 | 208.47 | 210.51 | 206.65 | 210.30 | 463,766 | +2.40(+1.16%) |
Dec 28, 2021 | 206.89 | 208.22 | 206.09 | 207.89 | 405,345 | +0.99(+0.48%) |
Dec 27, 2021 | 204.41 | 206.95 | 203.38 | 206.91 | 374,989 | +3.26(+1.60%) |
Dec 23, 2021 | 205.36 | 206.16 | 202.18 | 203.65 | 275,449 | -1.01(-0.50%) |
Dec 22, 2021 | 201.86 | 204.72 | 201.26 | 204.66 | 453,665 | +3.49(+1.74%) |
Dec 21, 2021 | 201.71 | 202.66 | 200.06 | 201.17 | 530,299 | -0.14(-0.07%) |
Dec 20, 2021 | 201.23 | 203.29 | 198.78 | 201.31 | 534,320 | -1.46(-0.72%) |
Dec 17, 2021 | 205.60 | 207.12 | 202.08 | 202.77 | 1,822,834 | -2.53(-1.23%) |
Dec 16, 2021 | 204.49 | 205.56 | 203.03 | 205.31 | 1,065,589 | +0.64(+0.31%) |
Dec 15, 2021 | 200.96 | 205.57 | 200.96 | 204.67 | 621,735 | +4.51(+2.26%) |
Dec 14, 2021 | 201.22 | 201.22 | 198.07 | 200.16 | 843,478 | -1.06(-0.53%) |
Dec 13, 2021 | 198.52 | 202.18 | 197.40 | 201.22 | 745,583 | +1.82(+0.91%) |
Dec 10, 2021 | 200.41 | 200.41 | 197.57 | 199.39 | 599,623 | +0.39(+0.19%) |
Dec 09, 2021 | 200.61 | 201.62 | 198.90 | 199.00 | 698,216 | -1.94(-0.97%) |
Dec 08, 2021 | 198.54 | 201.60 | 198.19 | 200.95 | 848,442 | +2.90(+1.47%) |
Dec 07, 2021 | 193.27 | 198.06 | 191.95 | 198.05 | 1,050,890 | +6.17(+3.22%) |
Dec 06, 2021 | 193.06 | 194.69 | 191.61 | 191.88 | 497,730 | +0.81(+0.42%) |
Dec 03, 2021 | 192.34 | 193.77 | 189.18 | 191.06 | 669,631 | -0.49(-0.25%) |
Dec 02, 2021 | 186.80 | 192.98 | 186.37 | 191.55 | 575,664 | +6.10(+3.29%) |
Dec 01, 2021 | 190.96 | 192.43 | 185.34 | 185.46 | 1,097,446 | -4.52(-2.38%) |
Nov 30, 2021 | 192.23 | 195.24 | 189.70 | 189.98 | 2,551,040 | -3.45(-1.79%) |
Nov 29, 2021 | 188.83 | 194.52 | 188.00 | 193.43 | 1,057,959 | +5.92(+3.16%) |
Nov 26, 2021 | 190.59 | 193.10 | 187.51 | 187.51 | 513,454 | -6.44(-3.32%) |
Nov 24, 2021 | 190.70 | 194.46 | 190.70 | 193.95 | 567,994 | +3.17(+1.66%) |
Nov 23, 2021 | 187.14 | 191.15 | 186.28 | 190.78 | 590,111 | +4.44(+2.38%) |
Nov 22, 2021 | 185.70 | 189.17 | 184.52 | 186.34 | 623,278 | +0.88(+0.48%) |
Nov 19, 2021 | 188.39 | 188.53 | 185.16 | 185.46 | 634,531 | -2.49(-1.32%) |
Nov 18, 2021 | 188.89 | 188.25 | 187.46 | 187.94 | 395,517 | -0.23(-0.12%) |
Nov 17, 2021 | 187.58 | 188.43 | 182.31 | 188.17 | 467,974 | -0.22(-0.12%) |
Nov 16, 2021 | 189.84 | 190.51 | 187.31 | 188.39 | 396,219 | -1.45(-0.76%) |
Nov 15, 2021 | 189.22 | 189.89 | 187.55 | 189.84 | 417,100 | +0.98(+0.52%) |
Nov 12, 2021 | 187.89 | 189.72 | 187.02 | 188.86 | 341,446 | +1.43(+0.76%) |
Nov 11, 2021 | 186.75 | 187.48 | 185.60 | 187.44 | 365,585 | +0.64(+0.34%) |
Nov 10, 2021 | 186.06 | 186.80 | 497,932 | +0.23(+0.12%) | ||
Nov 09, 2021 | 186.22 | 186.89 | 185.34 | 186.57 | 291,448 | +0.73(+0.39%) |
Nov 08, 2021 | 186.92 | 186.92 | 184.32 | 185.84 | 351,761 | -0.54(-0.29%) |
Nov 05, 2021 | 185.80 | 187.35 | 185.29 | 186.39 | 420,414 | +1.72(+0.93%) |
Nov 04, 2021 | 187.61 | 187.66 | 183.16 | 184.66 | 413,716 | -2.70(-1.44%) |
Nov 03, 2021 | 187.60 | 188.42 | 186.27 | 187.36 | 548,715 | -0.03(-0.01%) |
Nov 02, 2021 | 186.19 | 187.98 | 185.50 | 187.39 | 537,350 | +1.91(+1.03%) |