Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 172.72 | 176.25 | 176.09 | 98,501 | +2.60(+1.50%) | |
Jan 28, 2022 | 171.81 | 173.27 | 169.48 | 173.49 | 120,724 | +0.93(+0.54%) |
Jan 27, 2022 | 173.81 | 176.53 | 171.18 | 172.56 | 107,584 | +0.39(+0.22%) |
Jan 26, 2022 | 175.75 | 177.14 | 171.16 | 172.18 | 125,463 | -2.10(-1.20%) |
Jan 25, 2022 | 173.16 | 175.46 | 170.33 | 174.27 | 121,852 | -1.27(-0.72%) |
Jan 24, 2022 | 172.46 | 176.26 | 169.11 | 175.54 | 252,652 | +0.17(+0.10%) |
Jan 21, 2022 | 178.74 | 179.60 | 175.04 | 175.37 | 351,343 | -4.88(-2.71%) |
Jan 20, 2022 | 183.98 | 185.13 | 180.03 | 180.25 | 111,122 | -3.00(-1.64%) |
Jan 19, 2022 | 184.91 | 185.32 | 183.08 | 183.25 | 112,129 | -0.79(-0.43%) |
Jan 18, 2022 | 184.68 | 184.91 | 182.41 | 184.04 | 155,081 | -2.52(-1.35%) |
Jan 14, 2022 | 186.56 | 0 | -1.25(-0.67%) | |||
Jan 13, 2022 | 189.01 | 190.12 | 187.46 | 187.81 | 101,548 | -1.28(-0.68%) |
Jan 12, 2022 | 188.58 | 189.62 | 187.26 | 189.09 | 98,877 | +1.87(+1.00%) |
Jan 11, 2022 | 185.43 | 187.23 | 183.91 | 187.22 | 97,490 | +2.04(+1.10%) |
Jan 10, 2022 | 186.49 | 186.59 | 183.53 | 185.19 | 193,556 | -1.96(-1.05%) |
Jan 07, 2022 | 187.32 | 187.95 | 186.31 | 187.15 | 97,336 | +0.02(+0.01%) |
Jan 06, 2022 | 189.55 | 189.73 | 187.03 | 187.13 | 144,253 | -2.35(-1.24%) |
Jan 05, 2022 | 190.40 | 193.43 | 189.36 | 189.48 | 165,211 | -0.17(-0.09%) |
Jan 04, 2022 | 188.28 | 190.34 | 188.26 | 189.65 | 101,306 | +2.28(+1.22%) |
Jan 03, 2022 | 189.93 | 190.06 | 187.05 | 187.37 | 108,664 | -2.07(-1.09%) |
Dec 31, 2021 | 188.35 | 189.89 | 188.29 | 189.44 | 57,793 | +0.94(+0.50%) |
Dec 30, 2021 | 189.36 | 190.28 | 188.38 | 188.50 | 67,302 | -0.56(-0.30%) |
Dec 29, 2021 | 188.28 | 189.45 | 188.28 | 189.05 | 59,288 | +0.73(+0.39%) |
Dec 28, 2021 | 187.42 | 188.62 | 187.38 | 188.32 | 83,025 | +0.96(+0.51%) |
Dec 27, 2021 | 185.19 | 187.44 | 184.77 | 187.36 | 49,361 | +2.76(+1.50%) |
Dec 23, 2021 | 183.04 | 185.07 | 183.04 | 184.60 | 113,103 | +1.68(+0.92%) |
Dec 22, 2021 | 181.32 | 182.98 | 181.08 | 182.91 | 61,754 | +1.48(+0.82%) |
Dec 21, 2021 | 179.97 | 181.91 | 179.97 | 181.43 | 81,652 | +2.85(+1.59%) |
Dec 20, 2021 | 179.73 | 179.82 | 176.28 | 178.58 | 98,192 | -3.71(-2.04%) |
Dec 17, 2021 | 183.53 | 184.32 | 182.10 | 182.30 | 106,318 | -2.07(-1.12%) |
Dec 16, 2021 | 183.92 | 185.83 | 183.54 | 184.37 | 95,234 | +1.82(+0.99%) |
Dec 15, 2021 | 181.44 | 182.70 | 179.18 | 182.55 | 75,169 | +0.55(+0.30%) |
Dec 14, 2021 | 181.54 | 183.87 | 181.54 | 182.00 | 61,048 | -0.27(-0.15%) |
Dec 13, 2021 | 183.79 | 183.96 | 181.76 | 182.27 | 68,985 | -1.59(-0.87%) |
Dec 10, 2021 | 184.33 | 184.72 | 182.56 | 183.86 | 91,997 | +1.12(+0.61%) |
Dec 09, 2021 | 182.71 | 183.68 | 182.19 | 182.74 | 46,579 | -1.20(-0.65%) |
Dec 08, 2021 | 183.75 | 184.28 | 182.94 | 183.94 | 49,965 | +0.84(+0.46%) |
Dec 07, 2021 | 182.43 | 184.44 | 182.43 | 183.10 | 79,877 | +2.94(+1.63%) |
Dec 06, 2021 | 179.07 | 181.73 | 178.70 | 180.16 | 203,989 | +2.76(+1.56%) |
Dec 03, 2021 | 178.29 | 179.87 | 176.16 | 177.40 | 71,954 | -0.61(-0.34%) |
Dec 02, 2021 | 175.28 | 178.73 | 174.97 | 178.01 | 118,921 | +3.61(+2.07%) |
Dec 01, 2021 | 179.15 | 180.98 | 174.40 | 174.40 | 159,352 | -2.19(-1.24%) |
Nov 30, 2021 | 180.38 | 180.63 | 176.28 | 176.58 | 94,834 | -4.74(-2.62%) |
Nov 29, 2021 | 182.55 | 182.55 | 180.20 | 181.32 | 70,947 | +0.38(+0.21%) |
Nov 26, 2021 | 180.10 | 181.60 | 179.07 | 180.94 | 81,480 | -3.41(-1.85%) |
Nov 24, 2021 | 184.64 | 185.01 | 184.06 | 184.35 | 79,427 | -1.30(-0.70%) |
Nov 23, 2021 | 185.61 | 186.81 | 184.89 | 185.66 | 54,581 | +0.19(+0.10%) |
Nov 22, 2021 | 185.15 | 187.36 | 184.90 | 185.46 | 76,832 | +0.64(+0.35%) |
Nov 19, 2021 | 184.41 | 185.94 | 184.32 | 184.82 | 83,777 | -0.36(-0.20%) |
Nov 18, 2021 | 186.27 | 186.39 | 184.96 | 185.19 | 97,804 | -0.97(-0.52%) |
Nov 17, 2021 | 187.07 | 188.38 | 185.96 | 186.15 | 251,669 | -1.32(-0.71%) |
Nov 16, 2021 | 187.98 | 188.52 | 187.37 | 187.47 | 115,752 | -0.56(-0.30%) |
Nov 15, 2021 | 189.11 | 189.17 | 187.39 | 188.03 | 85,687 | -0.95(-0.50%) |
Nov 12, 2021 | 187.85 | 188.99 | 187.38 | 188.98 | 96,067 | +1.70(+0.91%) |
Nov 11, 2021 | 186.58 | 188.07 | 186.05 | 187.28 | 81,531 | +1.89(+1.02%) |
Nov 10, 2021 | 186.74 | 185.40 | 103,568 | -1.46(-0.78%) | ||
Nov 09, 2021 | 186.09 | 186.85 | 185.42 | 186.85 | 70,354 | +0.61(+0.33%) |
Nov 08, 2021 | 186.42 | 187.23 | 185.76 | 186.24 | 109,111 | +1.99(+1.08%) |
Nov 05, 2021 | 183.14 | 184.72 | 183.14 | 184.25 | 62,494 | +1.78(+0.98%) |
Nov 04, 2021 | 182.85 | 183.35 | 181.92 | 182.47 | 65,293 | -0.39(-0.21%) |
Nov 03, 2021 | 180.83 | 183.51 | 180.63 | 182.86 | 94,151 | +2.16(+1.20%) |
Nov 02, 2021 | 179.08 | 180.85 | 178.70 | 180.69 | 93,064 | +1.89(+1.06%) |