Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 161.44 | 166.44 | 166.44 | 133,683 | +2.45(+1.49%) | |
Jan 28, 2022 | 164.03 | 164.63 | 158.60 | 163.99 | 109,636 | +0.68(+0.41%) |
Jan 27, 2022 | 166.46 | 169.61 | 162.07 | 163.32 | 129,531 | -2.80(-1.69%) |
Jan 26, 2022 | 174.47 | 174.47 | 165.11 | 166.12 | 114,402 | -6.12(-3.55%) |
Jan 25, 2022 | 172.95 | 175.61 | 170.03 | 172.24 | 121,065 | -3.42(-1.95%) |
Jan 24, 2022 | 165.98 | 176.72 | 161.91 | 175.66 | 251,847 | +8.21(+4.91%) |
Jan 21, 2022 | 168.31 | 172.48 | 164.93 | 167.44 | 252,798 | -0.78(-0.47%) |
Jan 20, 2022 | 175.01 | 178.93 | 167.80 | 168.23 | 169,393 | -7.41(-4.22%) |
Jan 19, 2022 | 178.73 | 179.30 | 173.60 | 175.64 | 160,902 | -3.31(-1.85%) |
Jan 18, 2022 | 179.67 | 183.67 | 176.31 | 178.95 | 190,546 | -0.99(-0.55%) |
Jan 14, 2022 | 179.94 | 0 | -3.73(-2.03%) | |||
Jan 13, 2022 | 184.65 | 188.06 | 182.57 | 183.68 | 98,550 | +0.99(+0.54%) |
Jan 12, 2022 | 186.26 | 188.95 | 181.58 | 182.69 | 123,609 | -4.41(-2.36%) |
Jan 11, 2022 | 187.98 | 190.75 | 183.97 | 187.10 | 99,213 | -2.51(-1.32%) |
Jan 10, 2022 | 186.33 | 190.06 | 183.45 | 189.61 | 118,162 | +2.20(+1.17%) |
Jan 07, 2022 | 191.08 | 194.65 | 186.77 | 187.41 | 83,178 | -3.50(-1.83%) |
Jan 06, 2022 | 191.08 | 193.28 | 186.79 | 190.91 | 90,958 | +1.82(+0.96%) |
Jan 05, 2022 | 191.79 | 197.83 | 188.66 | 189.09 | 139,136 | -2.73(-1.43%) |
Jan 04, 2022 | 187.32 | 192.58 | 187.32 | 191.82 | 176,906 | +6.02(+3.24%) |
Jan 03, 2022 | 192.02 | 195.96 | 184.63 | 185.80 | 267,736 | -5.55(-2.90%) |
Dec 31, 2021 | 189.59 | 191.80 | 187.96 | 191.35 | 155,708 | +0.96(+0.50%) |
Dec 30, 2021 | 189.10 | 191.81 | 189.10 | 190.39 | 106,097 | +2.19(+1.16%) |
Dec 29, 2021 | 188.93 | 190.62 | 187.29 | 188.20 | 223,250 | -0.55(-0.29%) |
Dec 28, 2021 | 185.39 | 189.66 | 185.39 | 188.75 | 74,709 | +0.42(+0.22%) |
Dec 27, 2021 | 185.74 | 189.47 | 184.91 | 188.33 | 105,416 | +4.11(+2.23%) |
Dec 23, 2021 | 184.27 | 185.15 | 181.36 | 184.22 | 142,393 | +0.06(+0.03%) |
Dec 22, 2021 | 185.39 | 186.98 | 182.13 | 184.17 | 163,452 | +0.37(+0.20%) |
Dec 21, 2021 | 189.42 | 190.25 | 183.59 | 183.79 | 140,483 | -4.31(-2.29%) |
Dec 20, 2021 | 186.22 | 189.28 | 180.99 | 188.11 | 253,133 | +0.88(+0.47%) |
Dec 17, 2021 | 190.16 | 192.89 | 187.05 | 187.22 | 504,827 | -4.08(-2.13%) |
Dec 16, 2021 | 196.54 | 200.65 | 191.30 | 191.30 | 225,261 | -3.62(-1.86%) |
Dec 15, 2021 | 190.40 | 198.33 | 190.40 | 194.92 | 214,283 | +4.78(+2.52%) |
Dec 14, 2021 | 189.16 | 198.24 | 189.16 | 190.13 | 228,791 | -0.11(-0.06%) |
Dec 13, 2021 | 197.65 | 197.65 | 190.19 | 190.24 | 197,339 | -8.31(-4.19%) |
Dec 10, 2021 | 197.54 | 199.84 | 196.04 | 198.56 | 121,446 | +0.56(+0.28%) |
Dec 09, 2021 | 196.03 | 199.96 | 196.03 | 198.00 | 111,079 | -0.08(-0.04%) |
Dec 08, 2021 | 200.64 | 202.60 | 195.91 | 198.07 | 156,198 | -1.92(-0.96%) |
Dec 07, 2021 | 206.00 | 207.18 | 199.50 | 200.00 | 134,924 | -2.00(-0.99%) |
Dec 06, 2021 | 200.15 | 208.02 | 198.31 | 202.00 | 149,466 | +4.56(+2.31%) |
Dec 03, 2021 | 199.18 | 200.77 | 195.09 | 197.44 | 161,720 | -1.23(-0.62%) |
Dec 02, 2021 | 186.76 | 202.45 | 186.76 | 198.66 | 363,745 | +12.96(+6.98%) |
Dec 01, 2021 | 195.00 | 195.77 | 185.69 | 185.71 | 233,068 | -5.18(-2.72%) |
Nov 30, 2021 | 190.67 | 195.59 | 189.54 | 190.89 | 219,521 | -1.47(-0.76%) |
Nov 29, 2021 | 199.60 | 199.60 | 192.11 | 192.36 | 247,307 | -3.12(-1.60%) |
Nov 26, 2021 | 191.20 | 197.86 | 190.75 | 195.48 | 83,764 | -4.40(-2.20%) |
Nov 24, 2021 | 200.46 | 201.92 | 198.59 | 199.88 | 137,113 | -1.25(-0.62%) |
Nov 23, 2021 | 200.74 | 205.17 | 199.90 | 201.14 | 203,659 | -0.38(-0.19%) |
Nov 22, 2021 | 190.49 | 202.73 | 187.42 | 201.52 | 258,723 | +14.79(+7.92%) |
Nov 19, 2021 | 185.47 | 188.13 | 182.20 | 186.72 | 224,838 | -0.75(-0.40%) |
Nov 18, 2021 | 186.07 | 190.68 | 187.43 | 187.48 | 357,043 | +2.61(+1.41%) |
Nov 17, 2021 | 203.80 | 204.05 | 181.38 | 184.87 | 419,201 | -22.07(-10.67%) |
Nov 16, 2021 | 201.12 | 207.22 | 200.44 | 206.94 | 200,165 | +6.07(+3.02%) |
Nov 15, 2021 | 203.03 | 205.19 | 200.09 | 200.87 | 109,379 | -1.72(-0.85%) |
Nov 12, 2021 | 200.95 | 203.00 | 199.58 | 202.59 | 104,774 | +3.29(+1.65%) |
Nov 11, 2021 | 200.09 | 203.00 | 199.30 | 199.31 | 103,708 | +0.19(+0.09%) |
Nov 10, 2021 | 197.70 | 199.12 | 174,839 | +0.99(+0.50%) | ||
Nov 09, 2021 | 196.45 | 199.64 | 195.95 | 198.13 | 167,067 | +1.86(+0.95%) |
Nov 08, 2021 | 194.54 | 197.49 | 193.82 | 196.27 | 144,520 | +3.52(+1.83%) |
Nov 05, 2021 | 195.69 | 198.62 | 192.63 | 192.75 | 203,572 | -1.04(-0.54%) |
Nov 04, 2021 | 194.36 | 195.91 | 189.96 | 193.79 | 184,922 | -0.44(-0.23%) |
Nov 03, 2021 | 185.94 | 196.89 | 185.19 | 194.23 | 191,941 | +7.36(+3.94%) |
Nov 02, 2021 | 184.43 | 189.93 | 181.12 | 186.87 | 186,314 | +2.06(+1.12%) |