Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 185.61 | 187.11 | 185.67 | 2,479,819 | -2.01(-1.07%) | |
Jan 28, 2022 | 183.98 | 187.85 | 182.72 | 187.68 | 1,995,179 | +4.58(+2.50%) |
Jan 27, 2022 | 188.09 | 189.63 | 182.69 | 183.10 | 2,080,364 | -2.59(-1.39%) |
Jan 26, 2022 | 186.42 | 188.31 | 182.75 | 185.69 | 1,820,574 | +1.63(+0.89%) |
Jan 25, 2022 | 182.39 | 185.58 | 179.44 | 184.06 | 1,882,846 | +0.08(+0.04%) |
Jan 24, 2022 | 177.16 | 184.65 | 175.32 | 183.98 | 3,922,346 | +2.84(+1.57%) |
Jan 21, 2022 | 185.85 | 186.05 | 179.74 | 181.14 | 3,345,411 | -5.35(-2.87%) |
Jan 20, 2022 | 187.49 | 190.84 | 186.03 | 186.49 | 2,663,737 | -1.46(-0.78%) |
Jan 19, 2022 | 197.40 | 197.40 | 187.84 | 187.95 | 2,591,985 | -7.54(-3.85%) |
Jan 18, 2022 | 201.02 | 201.98 | 194.28 | 195.49 | 3,556,082 | -4.79(-2.39%) |
Jan 14, 2022 | 200.28 | 0 | -2.70(-1.33%) | |||
Jan 13, 2022 | 202.32 | 204.50 | 202.32 | 202.99 | 2,146,825 | +1.36(+0.68%) |
Jan 12, 2022 | 201.69 | 203.05 | 199.17 | 201.63 | 1,633,741 | +0.98(+0.49%) |
Jan 11, 2022 | 200.29 | 201.27 | 197.71 | 200.65 | 2,682,157 | +1.25(+0.62%) |
Jan 10, 2022 | 202.93 | 202.93 | 197.99 | 199.40 | 2,699,794 | -1.15(-0.57%) |
Jan 07, 2022 | 197.67 | 201.26 | 197.27 | 200.55 | 2,424,799 | +2.83(+1.43%) |
Jan 06, 2022 | 195.72 | 197.82 | 192.50 | 197.72 | 3,314,093 | +7.33(+3.85%) |
Jan 05, 2022 | 194.28 | 195.74 | 190.24 | 190.38 | 3,092,445 | -3.14(-1.62%) |
Jan 04, 2022 | 188.40 | 196.17 | 188.40 | 193.52 | 2,779,108 | +6.88(+3.68%) |
Jan 03, 2022 | 183.40 | 186.92 | 181.98 | 186.65 | 2,453,671 | +6.90(+3.84%) |
Dec 31, 2021 | 179.66 | 180.98 | 179.58 | 179.75 | 1,032,213 | -0.43(-0.24%) |
Dec 30, 2021 | 180.97 | 182.12 | 180.02 | 180.18 | 769,213 | -0.21(-0.12%) |
Dec 29, 2021 | 180.84 | 181.45 | 179.65 | 180.39 | 763,166 | +0.06(+0.03%) |
Dec 28, 2021 | 179.55 | 181.68 | 179.45 | 180.33 | 747,050 | +0.09(+0.05%) |
Dec 27, 2021 | 178.21 | 180.46 | 177.40 | 180.24 | 1,090,632 | +2.81(+1.59%) |
Dec 23, 2021 | 178.21 | 179.97 | 177.37 | 177.42 | 789,641 | +0.73(+0.41%) |
Dec 22, 2021 | 176.23 | 177.35 | 175.51 | 176.70 | 1,029,446 | +0.22(+0.13%) |
Dec 21, 2021 | 174.27 | 178.11 | 174.13 | 176.47 | 2,623,941 | +3.87(+2.24%) |
Dec 20, 2021 | 174.23 | 174.25 | 169.65 | 172.60 | 2,690,389 | -4.21(-2.38%) |
Dec 17, 2021 | 180.63 | 180.69 | 174.83 | 176.81 | 3,930,200 | -4.08(-2.25%) |
Dec 16, 2021 | 180.23 | 183.66 | 179.20 | 180.88 | 1,388,165 | +3.33(+1.87%) |
Dec 15, 2021 | 179.26 | 179.63 | 175.76 | 177.56 | 1,559,220 | -0.65(-0.37%) |
Dec 14, 2021 | 176.46 | 180.41 | 176.28 | 178.21 | 1,786,069 | +2.33(+1.33%) |
Dec 13, 2021 | 179.41 | 179.45 | 175.64 | 175.88 | 2,121,748 | -4.80(-2.65%) |
Dec 10, 2021 | 182.84 | 183.62 | 178.92 | 180.68 | 1,380,778 | +0.74(+0.41%) |
Dec 09, 2021 | 180.08 | 181.67 | 179.06 | 179.93 | 1,373,240 | -1.22(-0.67%) |
Dec 08, 2021 | 182.42 | 183.20 | 179.72 | 181.15 | 1,512,518 | -1.09(-0.60%) |
Dec 07, 2021 | 180.75 | 183.26 | 180.21 | 182.24 | 1,493,982 | +2.99(+1.67%) |
Dec 06, 2021 | 179.06 | 181.74 | 177.51 | 179.24 | 1,575,580 | +2.00(+1.13%) |
Dec 03, 2021 | 180.95 | 181.20 | 175.76 | 177.24 | 1,832,249 | -3.69(-2.04%) |
Dec 02, 2021 | 177.26 | 182.25 | 176.60 | 180.94 | 1,760,254 | +5.74(+3.27%) |
Dec 01, 2021 | 181.09 | 181.41 | 175.08 | 175.20 | 1,844,866 | -1.39(-0.79%) |
Nov 30, 2021 | 178.12 | 178.97 | 175.75 | 176.59 | 4,181,438 | -3.48(-1.93%) |
Nov 29, 2021 | 182.72 | 183.01 | 178.89 | 180.07 | 2,977,182 | +0.70(+0.39%) |
Nov 26, 2021 | 180.53 | 180.95 | 176.48 | 179.37 | 1,627,628 | -7.65(-4.09%) |
Nov 24, 2021 | 186.72 | 188.46 | 185.78 | 187.01 | 1,599,453 | -0.41(-0.22%) |
Nov 23, 2021 | 184.55 | 187.51 | 183.76 | 187.43 | 1,849,722 | +4.43(+2.42%) |
Nov 22, 2021 | 181.75 | 185.10 | 179.99 | 183.00 | 1,948,397 | +4.29(+2.40%) |
Nov 19, 2021 | 178.29 | 179.09 | 175.50 | 178.71 | 2,073,030 | -1.39(-0.77%) |
Nov 18, 2021 | 181.34 | 180.37 | 179.80 | 180.09 | 1,431,377 | -1.39(-0.77%) |
Nov 17, 2021 | 183.84 | 184.11 | 180.57 | 181.48 | 1,352,930 | -2.75(-1.49%) |
Nov 16, 2021 | 183.75 | 185.12 | 182.67 | 184.24 | 1,292,473 | +0.64(+0.35%) |
Nov 15, 2021 | 183.39 | 183.95 | 182.17 | 183.60 | 1,599,434 | +1.08(+0.59%) |
Nov 12, 2021 | 184.15 | 184.32 | 181.25 | 182.51 | 1,663,222 | -1.78(-0.97%) |
Nov 11, 2021 | 184.25 | 185.39 | 183.79 | 184.30 | 1,186,571 | +0.17(+0.09%) |
Nov 10, 2021 | 186.06 | 183.90 | 184.13 | 1,688,107 | -1.46(-0.79%) | |
Nov 09, 2021 | 184.77 | 186.42 | 183.94 | 185.59 | 1,260,007 | -1.01(-0.54%) |
Nov 08, 2021 | 186.66 | 187.48 | 185.22 | 186.60 | 1,052,086 | +0.96(+0.52%) |
Nov 05, 2021 | 187.81 | 189.27 | 184.40 | 185.64 | 1,291,555 | -0.55(-0.29%) |
Nov 04, 2021 | 189.91 | 189.91 | 184.66 | 186.19 | 1,607,316 | -4.47(-2.35%) |
Nov 03, 2021 | 187.51 | 191.45 | 187.10 | 190.66 | 1,612,992 | +2.33(+1.24%) |
Nov 02, 2021 | 188.14 | 188.74 | 187.26 | 188.33 | 1,815,024 | -0.48(-0.26%) |