Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 185.90 | 187.69 | 187.16 | 868,648 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.79 | 187.08 | 181.39 | 186.93 | 936,437 | +2.34(+1.27%) |
Jan 27, 2022 | 185.83 | 187.78 | 182.58 | 184.59 | 1,244,609 | +0.23(+0.12%) |
Jan 26, 2022 | 184.70 | 186.05 | 183.22 | 184.37 | 1,317,912 | -0.61(-0.33%) |
Jan 25, 2022 | 188.46 | 188.95 | 184.51 | 184.97 | 1,634,561 | -4.89(-2.58%) |
Jan 24, 2022 | 190.06 | 191.84 | 186.06 | 189.87 | 1,978,611 | -0.41(-0.21%) |
Jan 21, 2022 | 190.92 | 192.69 | 189.89 | 190.27 | 1,064,990 | +1.13(+0.60%) |
Jan 20, 2022 | 189.60 | 190.41 | 188.38 | 189.14 | 931,308 | -0.46(-0.24%) |
Jan 19, 2022 | 189.13 | 191.31 | 188.86 | 189.60 | 1,463,015 | +1.25(+0.67%) |
Jan 18, 2022 | 188.17 | 189.05 | 185.53 | 188.35 | 1,499,683 | -1.15(-0.61%) |
Jan 14, 2022 | 189.50 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 185.99 | 187.38 | 185.43 | 186.85 | 746,000 | +0.85(+0.46%) |
Jan 12, 2022 | 184.24 | 186.38 | 183.37 | 185.99 | 826,292 | +1.72(+0.93%) |
Jan 11, 2022 | 184.41 | 184.62 | 182.22 | 184.27 | 764,291 | -0.58(-0.31%) |
Jan 10, 2022 | 186.34 | 187.75 | 183.71 | 184.85 | 890,989 | -1.15(-0.62%) |
Jan 07, 2022 | 186.57 | 187.28 | 185.50 | 186.00 | 1,051,113 | -0.68(-0.37%) |
Jan 06, 2022 | 187.64 | 188.65 | 186.28 | 186.68 | 748,178 | -0.41(-0.22%) |
Jan 05, 2022 | 185.86 | 188.20 | 185.85 | 187.09 | 1,014,455 | +2.03(+1.10%) |
Jan 04, 2022 | 183.66 | 186.31 | 183.38 | 185.06 | 759,801 | +1.57(+0.85%) |
Jan 03, 2022 | 183.18 | 183.74 | 181.33 | 183.49 | 866,020 | -0.25(-0.13%) |
Dec 31, 2021 | 181.35 | 184.25 | 181.35 | 183.74 | 566,480 | +2.09(+1.15%) |
Dec 30, 2021 | 182.90 | 182.90 | 181.43 | 181.65 | 330,409 | -0.52(-0.29%) |
Dec 29, 2021 | 181.40 | 183.01 | 180.91 | 182.17 | 435,321 | +0.81(+0.44%) |
Dec 28, 2021 | 180.36 | 181.67 | 180.36 | 181.37 | 422,667 | +1.04(+0.57%) |
Dec 27, 2021 | 179.20 | 180.38 | 178.71 | 180.33 | 297,222 | +1.35(+0.75%) |
Dec 23, 2021 | 179.76 | 180.49 | 178.82 | 178.98 | 307,582 | -0.39(-0.22%) |
Dec 22, 2021 | 178.53 | 179.69 | 177.86 | 179.37 | 578,607 | +1.46(+0.82%) |
Dec 21, 2021 | 178.30 | 179.88 | 176.73 | 177.91 | 631,296 | -0.44(-0.25%) |
Dec 20, 2021 | 177.27 | 178.57 | 176.38 | 178.35 | 598,253 | +0.16(+0.09%) |
Dec 17, 2021 | 181.75 | 182.97 | 177.85 | 178.18 | 1,816,576 | -4.28(-2.35%) |
Dec 16, 2021 | 180.23 | 182.97 | 179.85 | 182.47 | 1,009,852 | +2.24(+1.24%) |
Dec 15, 2021 | 178.49 | 180.84 | 178.49 | 180.23 | 838,677 | +1.97(+1.11%) |
Dec 14, 2021 | 179.45 | 179.89 | 177.45 | 178.25 | 811,377 | -0.91(-0.51%) |
Dec 13, 2021 | 176.84 | 179.97 | 175.86 | 179.16 | 770,411 | +2.03(+1.15%) |
Dec 10, 2021 | 175.37 | 177.38 | 174.74 | 177.13 | 693,975 | +2.86(+1.64%) |
Dec 09, 2021 | 173.94 | 175.37 | 173.33 | 174.27 | 738,554 | +0.26(+0.15%) |
Dec 08, 2021 | 172.80 | 174.28 | 171.50 | 174.01 | 1,063,770 | +1.16(+0.67%) |
Dec 07, 2021 | 171.69 | 174.06 | 170.84 | 172.85 | 774,035 | +1.24(+0.72%) |
Dec 06, 2021 | 172.08 | 172.86 | 171.20 | 171.61 | 1,026,902 | +1.03(+0.61%) |
Dec 03, 2021 | 169.08 | 170.88 | 168.80 | 170.58 | 994,514 | +2.77(+1.65%) |
Dec 02, 2021 | 167.33 | 169.27 | 166.94 | 167.80 | 970,324 | +1.12(+0.67%) |
Dec 01, 2021 | 169.82 | 170.35 | 166.28 | 166.68 | 1,330,587 | -1.88(-1.12%) |
Nov 30, 2021 | 169.14 | 170.30 | 167.39 | 168.56 | 3,380,307 | -1.59(-0.93%) |
Nov 29, 2021 | 169.58 | 170.87 | 168.06 | 170.15 | 1,113,173 | +1.18(+0.70%) |
Nov 26, 2021 | 171.36 | 172.63 | 168.54 | 168.97 | 641,750 | -2.90(-1.69%) |
Nov 24, 2021 | 173.05 | 173.37 | 171.16 | 171.87 | 745,757 | -1.18(-0.68%) |
Nov 23, 2021 | 172.15 | 174.49 | 172.15 | 173.05 | 1,351,685 | +1.01(+0.58%) |
Nov 22, 2021 | 169.77 | 173.30 | 168.97 | 172.04 | 790,290 | +1.73(+1.02%) |
Nov 19, 2021 | 171.90 | 172.30 | 169.80 | 170.31 | 1,345,380 | -0.74(-0.43%) |
Nov 18, 2021 | 169.45 | 171.46 | 170.84 | 171.05 | 884,770 | +1.62(+0.96%) |
Nov 17, 2021 | 167.93 | 169.85 | 167.67 | 169.43 | 682,287 | +1.49(+0.89%) |
Nov 16, 2021 | 168.09 | 169.19 | 167.81 | 167.93 | 723,744 | +0.24(+0.14%) |
Nov 15, 2021 | 168.28 | 168.65 | 166.90 | 167.70 | 697,528 | -0.21(-0.12%) |
Nov 12, 2021 | 169.00 | 169.12 | 167.69 | 167.91 | 597,654 | -0.62(-0.37%) |
Nov 11, 2021 | 169.66 | 169.66 | 167.72 | 168.53 | 458,454 | -1.14(-0.67%) |
Nov 10, 2021 | 166.97 | 170.09 | 169.67 | 925,179 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.68 | 166.50 | 164.50 | 166.48 | 808,356 | +1.36(+0.82%) |
Nov 08, 2021 | 166.19 | 166.19 | 163.58 | 165.12 | 593,375 | -0.61(-0.37%) |
Nov 05, 2021 | 166.24 | 167.31 | 165.32 | 165.73 | 952,974 | +0.02(+0.01%) |
Nov 04, 2021 | 166.66 | 167.11 | 164.81 | 165.71 | 634,980 | -1.12(-0.67%) |
Nov 03, 2021 | 165.85 | 167.25 | 165.26 | 166.84 | 654,430 | +1.00(+0.60%) |
Nov 02, 2021 | 165.62 | 166.56 | 163.21 | 165.84 | 751,090 | +0.78(+0.47%) |