Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 156.93 | 165.48 | 165.19 | 402,750 | +9.13(+5.85%) | |
Jan 28, 2022 | 150.86 | 156.09 | 146.95 | 156.06 | 280,824 | +5.42(+3.60%) |
Jan 27, 2022 | 160.86 | 162.08 | 150.59 | 150.64 | 548,876 | -7.68(-4.85%) |
Jan 26, 2022 | 161.41 | 164.88 | 156.49 | 158.32 | 274,071 | +1.64(+1.05%) |
Jan 25, 2022 | 161.90 | 161.90 | 155.08 | 156.68 | 257,367 | -8.62(-5.21%) |
Jan 24, 2022 | 159.79 | 165.51 | 153.87 | 165.30 | 300,970 | +3.00(+1.85%) |
Jan 21, 2022 | 160.98 | 168.68 | 160.92 | 162.30 | 408,437 | -0.64(-0.39%) |
Jan 20, 2022 | 168.20 | 170.46 | 162.83 | 162.94 | 307,026 | -4.46(-2.66%) |
Jan 19, 2022 | 176.33 | 176.33 | 167.30 | 167.40 | 334,646 | -7.87(-4.49%) |
Jan 18, 2022 | 183.81 | 184.25 | 174.51 | 175.27 | 425,229 | -12.04(-6.43%) |
Jan 14, 2022 | 187.31 | 0 | +0.81(+0.43%) | |||
Jan 13, 2022 | 191.66 | 194.76 | 185.79 | 186.50 | 285,354 | -3.00(-1.58%) |
Jan 12, 2022 | 191.56 | 193.18 | 188.21 | 189.50 | 227,361 | +0.64(+0.34%) |
Jan 11, 2022 | 187.65 | 191.53 | 185.70 | 188.86 | 259,238 | +1.18(+0.63%) |
Jan 10, 2022 | 184.64 | 188.05 | 181.73 | 187.68 | 399,117 | -0.85(-0.45%) |
Jan 07, 2022 | 196.55 | 198.22 | 187.27 | 188.53 | 452,598 | -8.74(-4.43%) |
Jan 06, 2022 | 196.25 | 200.12 | 194.37 | 197.27 | 340,506 | +0.58(+0.29%) |
Jan 05, 2022 | 205.03 | 206.16 | 196.12 | 196.69 | 398,323 | -8.65(-4.21%) |
Jan 04, 2022 | 204.81 | 207.07 | 199.09 | 205.34 | 267,206 | +0.83(+0.41%) |
Jan 03, 2022 | 207.74 | 211.98 | 202.04 | 204.51 | 328,734 | -1.91(-0.93%) |
Dec 31, 2021 | 206.10 | 208.91 | 205.75 | 206.42 | 178,585 | +0.23(+0.11%) |
Dec 30, 2021 | 207.24 | 210.70 | 206.06 | 206.19 | 227,162 | -0.80(-0.39%) |
Dec 29, 2021 | 205.54 | 207.96 | 203.51 | 206.99 | 193,801 | +2.02(+0.99%) |
Dec 28, 2021 | 208.64 | 209.47 | 204.69 | 204.97 | 257,442 | -3.10(-1.49%) |
Dec 27, 2021 | 205.30 | 209.24 | 205.02 | 208.07 | 230,704 | +2.94(+1.43%) |
Dec 23, 2021 | 202.45 | 207.34 | 201.39 | 205.13 | 228,113 | +3.35(+1.66%) |
Dec 22, 2021 | 196.76 | 201.78 | 196.16 | 201.78 | 230,904 | +3.45(+1.74%) |
Dec 21, 2021 | 202.25 | 203.98 | 197.15 | 198.33 | 201,354 | +2.18(+1.11%) |
Dec 20, 2021 | 194.46 | 198.82 | 192.99 | 196.15 | 277,493 | -1.72(-0.87%) |
Dec 17, 2021 | 195.82 | 200.45 | 194.02 | 197.87 | 1,432,030 | +0.96(+0.49%) |
Dec 16, 2021 | 203.26 | 204.29 | 194.55 | 196.91 | 332,929 | -6.53(-3.21%) |
Dec 15, 2021 | 198.41 | 203.69 | 193.36 | 203.44 | 311,160 | +5.86(+2.97%) |
Dec 14, 2021 | 196.81 | 199.68 | 195.12 | 197.58 | 287,391 | -2.20(-1.10%) |
Dec 13, 2021 | 201.06 | 203.06 | 199.18 | 199.78 | 416,930 | -1.61(-0.80%) |
Dec 10, 2021 | 203.86 | 204.83 | 199.94 | 201.39 | 258,542 | -0.19(-0.09%) |
Dec 09, 2021 | 202.20 | 206.84 | 198.59 | 201.58 | 214,214 | -3.19(-1.56%) |
Dec 08, 2021 | 200.75 | 205.30 | 198.91 | 204.77 | 251,038 | +3.22(+1.60%) |
Dec 07, 2021 | 195.98 | 203.39 | 195.84 | 201.55 | 305,151 | +8.26(+4.27%) |
Dec 06, 2021 | 194.45 | 195.35 | 187.32 | 193.29 | 464,997 | +0.15(+0.08%) |
Dec 03, 2021 | 199.34 | 202.02 | 190.66 | 193.14 | 405,419 | -4.43(-2.24%) |
Dec 02, 2021 | 195.16 | 199.61 | 194.09 | 197.57 | 319,763 | +2.09(+1.07%) |
Dec 01, 2021 | 199.39 | 202.21 | 189.66 | 195.48 | 336,112 | -0.79(-0.40%) |
Nov 30, 2021 | 196.47 | 199.79 | 196.23 | 196.27 | 458,261 | -1.76(-0.89%) |
Nov 29, 2021 | 195.46 | 198.72 | 195.46 | 198.03 | 321,286 | +5.39(+2.80%) |
Nov 26, 2021 | 193.30 | 197.16 | 192.18 | 192.64 | 184,057 | -5.13(-2.59%) |
Nov 24, 2021 | 195.40 | 198.87 | 194.23 | 197.77 | 352,662 | -0.24(-0.12%) |
Nov 23, 2021 | 199.90 | 204.52 | 196.11 | 198.01 | 481,863 | -0.90(-0.45%) |
Nov 22, 2021 | 206.51 | 209.60 | 198.18 | 198.91 | 484,553 | -6.34(-3.09%) |
Nov 19, 2021 | 204.00 | 208.28 | 204.00 | 205.25 | 279,212 | +1.04(+0.51%) |
Nov 18, 2021 | 207.80 | 204.60 | 203.49 | 204.21 | 461,630 | -1.92(-0.93%) |
Nov 17, 2021 | 209.15 | 210.22 | 205.43 | 206.13 | 294,515 | -3.97(-1.89%) |
Nov 16, 2021 | 205.45 | 210.98 | 204.47 | 210.10 | 285,479 | +3.16(+1.53%) |
Nov 15, 2021 | 204.17 | 208.00 | 203.38 | 206.94 | 243,303 | +3.96(+1.95%) |
Nov 12, 2021 | 205.23 | 206.38 | 202.72 | 202.98 | 200,517 | +0.60(+0.30%) |
Nov 11, 2021 | 197.28 | 203.13 | 197.28 | 202.38 | 449,366 | +7.27(+3.73%) |
Nov 10, 2021 | 196.50 | 195.11 | 360,306 | -3.28(-1.65%) | ||
Nov 09, 2021 | 203.49 | 205.71 | 198.06 | 198.39 | 295,607 | -4.23(-2.09%) |
Nov 08, 2021 | 201.27 | 205.62 | 200.67 | 202.62 | 318,003 | +2.56(+1.28%) |
Nov 05, 2021 | 205.73 | 207.14 | 199.20 | 200.06 | 382,206 | -2.94(-1.45%) |
Nov 04, 2021 | 200.00 | 204.79 | 199.53 | 203.00 | 467,273 | +4.05(+2.04%) |
Nov 03, 2021 | 199.59 | 200.97 | 195.34 | 198.95 | 449,755 | +0.42(+0.21%) |
Nov 02, 2021 | 191.96 | 199.46 | 191.35 | 198.53 | 629,240 | +5.36(+2.77%) |