Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 183.69 | 183.57 | 195,208 | -0.84(-0.45%) | ||
Jan 28, 2022 | 181.82 | 184.53 | 179.53 | 184.41 | 136,219 | +2.23(+1.22%) |
Jan 27, 2022 | 185.84 | 185.84 | 180.92 | 182.18 | 316,183 | -2.55(-1.38%) |
Jan 26, 2022 | 185.92 | 186.62 | 183.65 | 184.73 | 128,294 | -1.24(-0.67%) |
Jan 25, 2022 | 186.20 | 188.15 | 184.99 | 185.97 | 135,546 | -0.11(-0.06%) |
Jan 24, 2022 | 185.19 | 186.88 | 184.63 | 186.08 | 262,164 | -0.12(-0.06%) |
Jan 21, 2022 | 187.12 | 188.16 | 185.13 | 186.20 | 171,260 | -0.92(-0.49%) |
Jan 20, 2022 | 187.41 | 188.85 | 186.89 | 187.12 | 116,667 | -0.35(-0.19%) |
Jan 19, 2022 | 188.09 | 188.61 | 187.29 | 187.47 | 243,356 | -0.67(-0.35%) |
Jan 18, 2022 | 188.50 | 189.06 | 187.95 | 188.13 | 96,260 | -0.37(-0.20%) |
Jan 14, 2022 | 188.50 | 0 | +0.82(+0.43%) | |||
Jan 13, 2022 | 189.13 | 189.13 | 187.56 | 187.69 | 76,003 | -0.52(-0.28%) |
Jan 12, 2022 | 189.41 | 189.52 | 187.72 | 188.20 | 121,758 | -0.70(-0.37%) |
Jan 11, 2022 | 189.11 | 189.60 | 188.41 | 188.90 | 241,432 | -0.11(-0.06%) |
Jan 10, 2022 | 188.21 | 189.36 | 186.97 | 189.01 | 227,579 | +1.58(+0.84%) |
Jan 07, 2022 | 188.45 | 189.13 | 187.18 | 187.43 | 94,705 | -1.09(-0.58%) |
Jan 06, 2022 | 189.93 | 189.93 | 188.51 | 188.51 | 98,072 | -0.58(-0.31%) |
Jan 05, 2022 | 188.74 | 189.56 | 188.45 | 189.09 | 171,218 | +0.77(+0.41%) |
Jan 04, 2022 | 188.08 | 189.65 | 187.68 | 188.32 | 149,332 | -0.25(-0.13%) |
Jan 03, 2022 | 188.47 | 189.49 | 187.04 | 188.57 | 261,621 | -1.61(-0.85%) |
Dec 31, 2021 | 188.83 | 190.39 | 188.38 | 190.18 | 89,160 | +0.80(+0.42%) |
Dec 30, 2021 | 189.75 | 189.85 | 188.70 | 189.39 | 113,059 | +0.38(+0.20%) |
Dec 29, 2021 | 189.36 | 189.41 | 188.60 | 189.01 | 76,934 | -0.17(-0.09%) |
Dec 28, 2021 | 187.16 | 189.59 | 187.14 | 189.18 | 107,250 | +0.85(+0.45%) |
Dec 27, 2021 | 187.95 | 188.33 | 186.32 | 188.33 | 214,037 | +1.71(+0.92%) |
Dec 23, 2021 | 186.62 | 187.52 | 186.33 | 186.62 | 249,481 | +0.00(+0.00%) |
Dec 22, 2021 | 187.22 | 189.21 | 186.02 | 186.62 | 114,906 | -0.47(-0.25%) |
Dec 21, 2021 | 188.11 | 189.05 | 186.63 | 187.09 | 194,538 | -2.41(-1.27%) |
Dec 20, 2021 | 189.28 | 190.55 | 188.78 | 189.50 | 156,613 | -0.01(-0.01%) |
Dec 17, 2021 | 188.97 | 190.60 | 188.61 | 189.51 | 420,358 | +0.35(+0.18%) |
Dec 16, 2021 | 189.70 | 190.12 | 188.78 | 189.16 | 198,144 | -0.40(-0.21%) |
Dec 15, 2021 | 189.39 | 190.65 | 188.34 | 189.56 | 290,939 | +0.89(+0.47%) |
Dec 14, 2021 | 187.93 | 189.10 | 187.91 | 188.67 | 171,813 | +0.74(+0.39%) |
Dec 13, 2021 | 187.35 | 190.65 | 187.30 | 187.93 | 180,954 | +0.46(+0.24%) |
Dec 10, 2021 | 188.22 | 188.39 | 186.16 | 187.48 | 281,114 | +0.28(+0.15%) |
Dec 09, 2021 | 188.84 | 189.43 | 185.69 | 187.20 | 320,545 | -1.60(-0.85%) |
Dec 08, 2021 | 187.91 | 189.76 | 187.80 | 188.80 | 137,651 | +0.41(+0.22%) |
Dec 07, 2021 | 190.08 | 191.44 | 187.99 | 188.39 | 120,422 | -1.38(-0.73%) |
Dec 06, 2021 | 187.94 | 189.78 | 187.22 | 189.78 | 267,752 | +1.98(+1.05%) |
Dec 03, 2021 | 187.12 | 187.94 | 186.74 | 187.79 | 239,039 | +0.46(+0.24%) |
Dec 02, 2021 | 187.34 | 188.85 | 186.07 | 187.34 | 224,462 | +1.23(+0.66%) |
Dec 01, 2021 | 187.39 | 189.31 | 185.69 | 186.10 | 108,584 | -0.80(-0.43%) |
Nov 30, 2021 | 186.29 | 187.68 | 186.12 | 186.90 | 191,099 | +0.08(+0.04%) |
Nov 29, 2021 | 186.12 | 187.62 | 185.40 | 186.82 | 143,784 | +1.00(+0.54%) |
Nov 26, 2021 | 185.04 | 186.59 | 184.59 | 185.81 | 78,094 | -0.32(-0.17%) |
Nov 24, 2021 | 187.08 | 187.66 | 186.07 | 186.13 | 97,767 | -0.95(-0.51%) |
Nov 23, 2021 | 187.26 | 188.43 | 187.08 | 187.08 | 109,449 | -0.05(-0.03%) |
Nov 22, 2021 | 187.04 | 188.23 | 186.52 | 187.13 | 117,844 | +0.91(+0.49%) |
Nov 19, 2021 | 186.90 | 187.12 | 185.97 | 186.22 | 251,439 | -0.47(-0.25%) |
Nov 18, 2021 | 186.52 | 187.40 | 186.32 | 186.69 | 194,993 | +0.57(+0.31%) |
Nov 17, 2021 | 186.32 | 188.23 | 185.76 | 186.12 | 457,910 | -0.20(-0.11%) |
Nov 16, 2021 | 186.57 | 186.98 | 186.03 | 186.32 | 202,883 | +0.07(+0.04%) |
Nov 15, 2021 | 186.46 | 186.82 | 185.78 | 186.25 | 128,737 | +0.33(+0.18%) |
Nov 12, 2021 | 186.46 | 187.11 | 185.75 | 185.92 | 115,228 | -0.33(-0.18%) |
Nov 11, 2021 | 187.31 | 187.31 | 185.13 | 186.25 | 141,465 | -0.88(-0.47%) |
Nov 10, 2021 | 187.62 | 186.43 | 187.13 | 91,279 | -0.38(-0.20%) | |
Nov 09, 2021 | 187.49 | 188.37 | 186.81 | 187.51 | 41,652 | -0.12(-0.06%) |
Nov 08, 2021 | 188.78 | 189.59 | 187.27 | 187.62 | 91,198 | -0.38(-0.20%) |
Nov 05, 2021 | 188.06 | 189.10 | 187.79 | 188.00 | 88,453 | +0.23(+0.12%) |
Nov 04, 2021 | 187.68 | 188.78 | 187.24 | 187.78 | 167,714 | -0.19(-0.10%) |
Nov 03, 2021 | 188.84 | 190.02 | 187.75 | 187.96 | 97,470 | -0.85(-0.45%) |
Nov 02, 2021 | 190.49 | 193.60 | 188.41 | 188.81 | 141,779 | -1.79(-0.94%) |