Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.47 | 153.60 | 150.54 | 5,878,809 | -0.02(-0.01%) | |
Jan 28, 2022 | 146.08 | 150.66 | 144.25 | 150.56 | 713,933 | +5.26(+3.62%) |
Jan 27, 2022 | 152.60 | 156.78 | 143.79 | 145.30 | 1,031,455 | -21.73(-13.01%) |
Jan 26, 2022 | 172.64 | 175.73 | 165.36 | 167.03 | 140,860 | -2.95(-1.73%) |
Jan 25, 2022 | 174.98 | 174.98 | 168.19 | 169.98 | 168,125 | -8.50(-4.76%) |
Jan 24, 2022 | 175.93 | 179.58 | 173.37 | 178.48 | 198,115 | -0.58(-0.32%) |
Jan 21, 2022 | 179.08 | 182.80 | 177.44 | 179.06 | 147,742 | +0.03(+0.02%) |
Jan 20, 2022 | 183.65 | 186.76 | 178.56 | 179.03 | 121,250 | -3.79(-2.07%) |
Jan 19, 2022 | 184.83 | 186.69 | 182.19 | 182.82 | 143,422 | -1.60(-0.87%) |
Jan 18, 2022 | 181.91 | 185.04 | 180.03 | 184.43 | 154,673 | +0.08(+0.04%) |
Jan 14, 2022 | 184.35 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.96 | 187.54 | 183.93 | 184.40 | 100,099 | -0.21(-0.11%) |
Jan 12, 2022 | 186.30 | 187.84 | 183.53 | 184.60 | 159,526 | -0.12(-0.06%) |
Jan 11, 2022 | 183.13 | 185.64 | 178.85 | 184.72 | 130,584 | +2.09(+1.15%) |
Jan 10, 2022 | 182.24 | 182.70 | 178.82 | 182.63 | 145,159 | -1.14(-0.62%) |
Jan 07, 2022 | 186.33 | 187.16 | 183.17 | 183.77 | 114,995 | -3.36(-1.80%) |
Jan 06, 2022 | 187.44 | 190.05 | 186.10 | 187.13 | 88,858 | +0.14(+0.07%) |
Jan 05, 2022 | 189.54 | 192.16 | 186.69 | 186.99 | 151,424 | -3.38(-1.78%) |
Jan 04, 2022 | 189.00 | 191.26 | 187.57 | 190.37 | 97,842 | +1.94(+1.03%) |
Jan 03, 2022 | 192.01 | 192.19 | 186.74 | 188.43 | 218,431 | -2.35(-1.23%) |
Dec 31, 2021 | 188.91 | 191.80 | 188.66 | 190.78 | 57,707 | +1.15(+0.61%) |
Dec 30, 2021 | 192.80 | 194.59 | 189.01 | 189.63 | 69,742 | -2.63(-1.37%) |
Dec 29, 2021 | 189.48 | 192.65 | 189.48 | 192.27 | 81,312 | +2.85(+1.50%) |
Dec 28, 2021 | 187.92 | 190.52 | 187.81 | 189.42 | 76,737 | +0.52(+0.28%) |
Dec 27, 2021 | 186.52 | 188.92 | 185.45 | 188.90 | 73,127 | +3.46(+1.87%) |
Dec 23, 2021 | 186.24 | 186.99 | 184.41 | 185.44 | 171,328 | +0.77(+0.41%) |
Dec 22, 2021 | 183.78 | 185.65 | 181.78 | 184.67 | 96,442 | +0.94(+0.51%) |
Dec 21, 2021 | 181.37 | 184.60 | 180.20 | 183.73 | 103,448 | +4.61(+2.57%) |
Dec 20, 2021 | 182.93 | 182.93 | 176.83 | 179.12 | 185,863 | -5.66(-3.06%) |
Dec 17, 2021 | 180.63 | 186.72 | 180.54 | 184.78 | 647,594 | +1.88(+1.03%) |
Dec 16, 2021 | 185.70 | 187.18 | 181.27 | 182.90 | 129,968 | -1.56(-0.85%) |
Dec 15, 2021 | 183.37 | 185.66 | 181.35 | 184.47 | 228,467 | +2.17(+1.19%) |
Dec 14, 2021 | 185.47 | 186.68 | 181.12 | 182.29 | 168,771 | -2.58(-1.40%) |
Dec 13, 2021 | 186.49 | 187.14 | 183.83 | 184.88 | 147,791 | -2.05(-1.10%) |
Dec 10, 2021 | 189.82 | 189.82 | 185.14 | 186.93 | 130,618 | -1.72(-0.91%) |
Dec 09, 2021 | 190.56 | 191.34 | 188.48 | 188.65 | 140,771 | -3.09(-1.61%) |
Dec 08, 2021 | 196.45 | 196.45 | 190.71 | 191.74 | 160,865 | -4.18(-2.13%) |
Dec 07, 2021 | 194.65 | 197.49 | 194.65 | 195.91 | 91,858 | +3.36(+1.74%) |
Dec 06, 2021 | 190.21 | 194.61 | 190.05 | 192.55 | 155,841 | +4.43(+2.36%) |
Dec 03, 2021 | 188.57 | 189.31 | 184.83 | 188.12 | 121,383 | -0.25(-0.14%) |
Dec 02, 2021 | 183.21 | 188.97 | 183.18 | 188.38 | 100,140 | +6.03(+3.31%) |
Dec 01, 2021 | 188.61 | 190.03 | 182.18 | 182.34 | 128,586 | -3.08(-1.66%) |
Nov 30, 2021 | 189.38 | 190.81 | 183.96 | 185.42 | 147,749 | -4.86(-2.56%) |
Nov 29, 2021 | 191.20 | 191.84 | 188.61 | 190.28 | 123,437 | +0.93(+0.49%) |
Nov 26, 2021 | 189.74 | 192.79 | 188.19 | 189.35 | 93,124 | -5.13(-2.64%) |
Nov 24, 2021 | 199.58 | 199.58 | 194.29 | 194.48 | 128,890 | -5.92(-2.95%) |
Nov 23, 2021 | 199.06 | 200.85 | 197.64 | 200.40 | 81,921 | +0.95(+0.48%) |
Nov 22, 2021 | 199.40 | 203.77 | 198.70 | 199.45 | 108,286 | +1.01(+0.51%) |
Nov 19, 2021 | 200.58 | 200.68 | 196.91 | 198.44 | 129,371 | -3.52(-1.74%) |
Nov 18, 2021 | 200.76 | 202.12 | 200.79 | 201.96 | 117,795 | +1.16(+0.58%) |
Nov 17, 2021 | 198.78 | 200.93 | 196.67 | 200.80 | 167,829 | +1.64(+0.82%) |
Nov 16, 2021 | 198.90 | 201.68 | 198.13 | 199.16 | 105,225 | +0.27(+0.13%) |
Nov 15, 2021 | 200.61 | 200.61 | 197.62 | 198.90 | 98,715 | -1.27(-0.63%) |
Nov 12, 2021 | 202.74 | 202.74 | 199.42 | 200.16 | 145,162 | -1.58(-0.78%) |
Nov 11, 2021 | 206.34 | 208.02 | 200.84 | 201.74 | 119,265 | -4.53(-2.20%) |
Nov 10, 2021 | 204.49 | 206.69 | 206.28 | 114,733 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.89 | 205.03 | 200.66 | 204.90 | 92,421 | +1.01(+0.50%) |
Nov 08, 2021 | 204.68 | 205.44 | 201.93 | 203.89 | 122,909 | +0.96(+0.47%) |
Nov 05, 2021 | 197.96 | 203.13 | 197.41 | 202.93 | 136,763 | +5.94(+3.01%) |
Nov 04, 2021 | 194.94 | 198.62 | 192.02 | 196.99 | 201,178 | +8.53(+4.52%) |
Nov 03, 2021 | 191.47 | 192.32 | 187.71 | 188.47 | 181,041 | -3.46(-1.80%) |
Nov 02, 2021 | 189.53 | 191.93 | 188.88 | 191.93 | 107,355 | +2.87(+1.52%) |