Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 166.09 | 172.38 | 172.24 | 1,357,472 | +4.54(+2.71%) | |
Jan 28, 2022 | 163.36 | 167.78 | 161.05 | 167.70 | 1,231,272 | +4.95(+3.04%) |
Jan 27, 2022 | 168.04 | 168.63 | 160.93 | 162.75 | 2,207,089 | -3.26(-1.97%) |
Jan 26, 2022 | 170.83 | 173.87 | 163.77 | 166.01 | 1,705,924 | -2.15(-1.28%) |
Jan 25, 2022 | 171.23 | 171.58 | 165.60 | 168.16 | 2,619,202 | -5.11(-2.95%) |
Jan 24, 2022 | 163.22 | 174.02 | 163.22 | 173.28 | 3,416,090 | +7.12(+4.29%) |
Jan 21, 2022 | 170.34 | 170.88 | 164.51 | 166.15 | 2,654,513 | -4.27(-2.51%) |
Jan 20, 2022 | 173.47 | 176.69 | 169.95 | 170.42 | 2,278,082 | -2.03(-1.18%) |
Jan 19, 2022 | 179.00 | 180.71 | 171.99 | 172.45 | 3,176,394 | -5.86(-3.28%) |
Jan 18, 2022 | 189.91 | 190.41 | 177.83 | 178.31 | 2,790,638 | -12.01(-6.31%) |
Jan 14, 2022 | 190.32 | 0 | -8.38(-4.22%) | |||
Jan 13, 2022 | 205.74 | 207.08 | 198.03 | 198.70 | 1,128,328 | -7.50(-3.64%) |
Jan 12, 2022 | 203.80 | 207.40 | 203.34 | 206.20 | 1,250,770 | +2.80(+1.38%) |
Jan 11, 2022 | 200.63 | 203.71 | 197.31 | 203.40 | 896,625 | +2.77(+1.38%) |
Jan 10, 2022 | 203.16 | 204.33 | 196.65 | 200.63 | 1,007,628 | -1.58(-0.78%) |
Jan 07, 2022 | 201.82 | 203.14 | 199.50 | 202.21 | 1,044,186 | +1.42(+0.71%) |
Jan 06, 2022 | 198.65 | 201.07 | 196.37 | 200.79 | 944,811 | +4.62(+2.35%) |
Jan 05, 2022 | 201.37 | 201.65 | 196.18 | 196.18 | 1,027,597 | -4.61(-2.30%) |
Jan 04, 2022 | 197.91 | 202.92 | 195.77 | 200.78 | 1,529,388 | +5.21(+2.67%) |
Jan 03, 2022 | 204.81 | 207.28 | 192.81 | 195.57 | 2,585,165 | -9.07(-4.43%) |
Dec 31, 2021 | 204.32 | 206.07 | 203.80 | 204.64 | 299,441 | -0.31(-0.15%) |
Dec 30, 2021 | 205.64 | 207.43 | 204.61 | 204.95 | 314,039 | -0.11(-0.05%) |
Dec 29, 2021 | 205.63 | 206.42 | 203.91 | 205.06 | 604,384 | -0.44(-0.21%) |
Dec 28, 2021 | 205.62 | 206.69 | 204.64 | 205.49 | 363,842 | +0.08(+0.04%) |
Dec 27, 2021 | 202.46 | 205.53 | 201.34 | 205.41 | 363,832 | +3.35(+1.66%) |
Dec 23, 2021 | 201.63 | 203.96 | 201.19 | 202.06 | 359,588 | +1.97(+0.99%) |
Dec 22, 2021 | 198.41 | 200.55 | 198.12 | 200.09 | 449,992 | +1.20(+0.60%) |
Dec 21, 2021 | 196.59 | 199.06 | 195.83 | 198.89 | 650,289 | +4.48(+2.30%) |
Dec 20, 2021 | 194.83 | 195.69 | 190.17 | 194.41 | 797,489 | -3.12(-1.58%) |
Dec 17, 2021 | 202.26 | 203.43 | 196.62 | 197.53 | 2,245,331 | -5.18(-2.56%) |
Dec 16, 2021 | 205.59 | 208.34 | 202.08 | 202.72 | 1,074,771 | -1.20(-0.59%) |
Dec 15, 2021 | 204.09 | 205.09 | 201.53 | 203.91 | 726,631 | +2.15(+1.07%) |
Dec 14, 2021 | 203.52 | 206.18 | 201.23 | 201.76 | 1,170,820 | -1.68(-0.83%) |
Dec 13, 2021 | 205.74 | 205.99 | 202.75 | 203.45 | 1,258,485 | -3.32(-1.61%) |
Dec 10, 2021 | 209.87 | 210.40 | 205.96 | 206.77 | 1,043,522 | -1.10(-0.53%) |
Dec 09, 2021 | 209.74 | 211.75 | 207.71 | 207.87 | 826,643 | -3.32(-1.57%) |
Dec 08, 2021 | 211.53 | 212.68 | 209.44 | 211.19 | 701,220 | -0.43(-0.20%) |
Dec 07, 2021 | 214.23 | 215.30 | 210.76 | 211.62 | 868,486 | -0.46(-0.22%) |
Dec 06, 2021 | 207.75 | 214.46 | 206.84 | 212.07 | 874,214 | +7.57(+3.70%) |
Dec 03, 2021 | 213.86 | 214.03 | 202.47 | 204.50 | 1,362,148 | -9.14(-4.28%) |
Dec 02, 2021 | 209.65 | 214.91 | 208.19 | 213.64 | 748,355 | +5.64(+2.71%) |
Dec 01, 2021 | 212.38 | 214.31 | 207.98 | 208.00 | 975,255 | +0.24(+0.11%) |
Nov 30, 2021 | 210.80 | 211.67 | 207.14 | 207.76 | 1,072,380 | -4.75(-2.23%) |
Nov 29, 2021 | 213.26 | 215.39 | 209.83 | 212.51 | 750,208 | +3.19(+1.52%) |
Nov 26, 2021 | 206.77 | 211.80 | 204.52 | 209.32 | 734,692 | -6.67(-3.09%) |
Nov 24, 2021 | 216.57 | 216.86 | 214.01 | 215.99 | 1,234,454 | -0.95(-0.44%) |
Nov 23, 2021 | 216.34 | 217.03 | 212.99 | 216.94 | 807,019 | +1.32(+0.61%) |
Nov 22, 2021 | 219.38 | 219.99 | 215.13 | 215.62 | 862,707 | -1.15(-0.53%) |
Nov 19, 2021 | 214.99 | 217.00 | 212.90 | 216.77 | 647,106 | -0.29(-0.13%) |
Nov 18, 2021 | 217.81 | 217.29 | 216.31 | 217.06 | 482,023 | -0.60(-0.28%) |
Nov 17, 2021 | 219.45 | 220.84 | 216.56 | 217.66 | 494,565 | -2.24(-1.02%) |
Nov 16, 2021 | 217.85 | 220.83 | 216.62 | 219.90 | 567,042 | +2.13(+0.98%) |
Nov 15, 2021 | 217.53 | 218.75 | 216.60 | 217.77 | 488,015 | +0.59(+0.27%) |
Nov 12, 2021 | 218.61 | 219.28 | 215.08 | 217.17 | 440,098 | -0.68(-0.31%) |
Nov 11, 2021 | 217.40 | 218.34 | 215.57 | 217.86 | 369,699 | +0.22(+0.10%) |
Nov 10, 2021 | 218.16 | 217.64 | 574,340 | +0.31(+0.14%) | ||
Nov 09, 2021 | 214.95 | 217.41 | 214.73 | 217.33 | 551,372 | +0.78(+0.36%) |
Nov 08, 2021 | 217.89 | 219.13 | 215.17 | 216.55 | 355,485 | -0.51(-0.24%) |
Nov 05, 2021 | 218.62 | 219.99 | 216.26 | 217.06 | 535,808 | +0.05(+0.02%) |
Nov 04, 2021 | 217.44 | 218.04 | 215.54 | 217.01 | 675,585 | -0.69(-0.32%) |
Nov 03, 2021 | 214.95 | 219.79 | 214.73 | 217.71 | 492,443 | +2.01(+0.93%) |
Nov 02, 2021 | 214.55 | 217.35 | 213.97 | 215.70 | 686,199 | +0.88(+0.41%) |