Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.84 | 182.74 | 182.49 | 5,119,513 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.70 | 179.00 | 173.94 | 178.91 | 3,440,134 | +3.09(+1.76%) |
Jan 27, 2022 | 181.03 | 182.06 | 175.00 | 175.82 | 3,735,423 | -3.76(-2.10%) |
Jan 26, 2022 | 183.49 | 185.94 | 177.99 | 179.59 | 3,407,005 | -2.65(-1.46%) |
Jan 25, 2022 | 180.54 | 183.48 | 177.95 | 182.24 | 4,229,772 | -1.98(-1.07%) |
Jan 24, 2022 | 179.60 | 184.84 | 177.14 | 184.22 | 4,056,603 | +1.97(+1.08%) |
Jan 21, 2022 | 182.81 | 184.59 | 180.85 | 182.25 | 2,848,500 | -0.31(-0.17%) |
Jan 20, 2022 | 185.64 | 186.80 | 182.40 | 182.56 | 1,890,571 | -1.33(-0.72%) |
Jan 19, 2022 | 185.05 | 187.03 | 183.61 | 183.88 | 1,885,592 | -1.65(-0.89%) |
Jan 18, 2022 | 184.57 | 185.94 | 181.86 | 185.54 | 2,592,738 | -0.86(-0.46%) |
Jan 14, 2022 | 186.39 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.92 | 192.80 | 189.45 | 189.94 | 2,025,246 | -0.68(-0.36%) |
Jan 12, 2022 | 191.25 | 192.64 | 189.61 | 190.62 | 2,066,124 | -0.05(-0.02%) |
Jan 11, 2022 | 190.87 | 190.87 | 187.75 | 190.66 | 1,962,765 | -0.41(-0.22%) |
Jan 10, 2022 | 195.88 | 196.04 | 190.07 | 191.08 | 3,161,929 | -5.80(-2.95%) |
Jan 07, 2022 | 196.15 | 198.04 | 194.19 | 196.88 | 3,339,726 | +1.37(+0.70%) |
Jan 06, 2022 | 194.08 | 195.95 | 192.52 | 195.51 | 2,329,455 | +1.88(+0.97%) |
Jan 05, 2022 | 195.65 | 196.71 | 193.32 | 193.63 | 3,003,395 | -2.46(-1.26%) |
Jan 04, 2022 | 193.49 | 197.33 | 192.76 | 196.09 | 3,036,758 | +3.42(+1.78%) |
Jan 03, 2022 | 193.71 | 194.62 | 190.32 | 192.67 | 2,570,283 | -0.76(-0.39%) |
Dec 31, 2021 | 192.35 | 194.41 | 191.09 | 193.43 | 1,750,710 | +0.40(+0.21%) |
Dec 30, 2021 | 193.78 | 194.93 | 192.25 | 193.03 | 1,337,424 | -0.63(-0.33%) |
Dec 29, 2021 | 193.60 | 195.24 | 192.95 | 193.67 | 1,279,712 | -0.07(-0.04%) |
Dec 28, 2021 | 193.63 | 195.06 | 192.88 | 193.74 | 1,524,038 | -0.39(-0.20%) |
Dec 27, 2021 | 192.12 | 194.58 | 191.86 | 194.13 | 2,002,530 | +2.64(+1.38%) |
Dec 23, 2021 | 188.80 | 192.42 | 188.80 | 191.49 | 2,852,134 | +3.38(+1.80%) |
Dec 22, 2021 | 187.10 | 188.22 | 186.39 | 188.11 | 1,902,017 | +1.21(+0.65%) |
Dec 21, 2021 | 184.34 | 187.77 | 183.84 | 186.90 | 2,566,971 | +4.21(+2.31%) |
Dec 20, 2021 | 185.03 | 185.90 | 181.77 | 182.68 | 3,252,680 | -3.75(-2.01%) |
Dec 17, 2021 | 190.24 | 191.80 | 186.27 | 186.44 | 6,311,171 | -1.25(-0.66%) |
Dec 16, 2021 | 187.57 | 191.17 | 187.55 | 187.68 | 3,247,070 | +1.99(+1.07%) |
Dec 15, 2021 | 186.49 | 188.11 | 184.57 | 185.70 | 4,102,275 | +1.83(+1.00%) |
Dec 14, 2021 | 185.18 | 186.94 | 183.27 | 183.87 | 2,139,139 | -2.32(-1.25%) |
Dec 13, 2021 | 186.76 | 188.90 | 185.56 | 186.19 | 2,116,106 | -2.53(-1.34%) |
Dec 10, 2021 | 187.71 | 189.39 | 187.12 | 188.71 | 2,091,929 | +2.32(+1.24%) |
Dec 09, 2021 | 184.15 | 187.61 | 183.88 | 186.39 | 2,140,299 | +1.64(+0.89%) |
Dec 08, 2021 | 185.92 | 187.25 | 183.55 | 184.75 | 1,789,097 | -0.60(-0.33%) |
Dec 07, 2021 | 184.40 | 185.81 | 183.54 | 185.35 | 2,493,860 | +3.00(+1.65%) |
Dec 06, 2021 | 182.29 | 184.65 | 181.74 | 182.35 | 3,331,698 | +1.20(+0.66%) |
Dec 03, 2021 | 181.43 | 182.86 | 178.47 | 181.15 | 2,888,156 | +0.75(+0.42%) |
Dec 02, 2021 | 176.23 | 181.06 | 174.91 | 180.40 | 2,684,875 | +5.19(+2.96%) |
Dec 01, 2021 | 181.28 | 182.43 | 175.08 | 175.21 | 3,256,050 | -3.81(-2.13%) |
Nov 30, 2021 | 183.65 | 183.65 | 178.78 | 179.02 | 6,944,420 | -5.66(-3.06%) |
Nov 29, 2021 | 184.25 | 185.91 | 181.84 | 184.68 | 3,806,390 | -0.60(-0.32%) |
Nov 26, 2021 | 186.04 | 189.09 | 184.81 | 185.27 | 2,150,746 | -2.86(-1.52%) |
Nov 24, 2021 | 190.06 | 191.32 | 187.94 | 188.13 | 2,790,942 | -3.01(-1.58%) |
Nov 23, 2021 | 190.44 | 192.56 | 188.18 | 191.15 | 2,598,764 | +0.84(+0.44%) |
Nov 22, 2021 | 188.18 | 191.59 | 187.40 | 190.31 | 2,460,560 | +2.18(+1.16%) |
Nov 19, 2021 | 187.47 | 190.12 | 186.18 | 188.13 | 2,967,781 | +1.82(+0.98%) |
Nov 18, 2021 | 187.02 | 186.39 | 185.94 | 186.31 | 4,364,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.37 | 190.61 | 186.33 | 186.65 | 2,830,090 | -3.61(-1.90%) |
Nov 16, 2021 | 190.00 | 192.09 | 189.94 | 190.26 | 2,552,543 | +0.31(+0.17%) |
Nov 15, 2021 | 191.15 | 191.64 | 189.33 | 189.95 | 1,534,867 | -1.50(-0.78%) |
Nov 12, 2021 | 190.98 | 193.14 | 190.38 | 191.45 | 1,782,061 | -0.09(-0.05%) |
Nov 11, 2021 | 191.82 | 194.41 | 190.63 | 191.54 | 2,353,693 | +1.48(+0.78%) |
Nov 10, 2021 | 188.49 | 190.06 | 2,689,155 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.22 | 188.70 | 186.80 | 188.55 | 1,732,151 | +0.59(+0.32%) |
Nov 08, 2021 | 187.47 | 188.48 | 186.13 | 187.96 | 2,413,493 | +0.97(+0.52%) |
Nov 05, 2021 | 189.95 | 190.12 | 185.94 | 186.99 | 2,359,492 | -2.24(-1.19%) |
Nov 04, 2021 | 191.41 | 191.75 | 188.41 | 189.23 | 2,730,472 | -1.81(-0.95%) |
Nov 03, 2021 | 187.51 | 191.15 | 186.24 | 191.04 | 1,966,386 | +3.23(+1.72%) |
Nov 02, 2021 | 189.39 | 189.39 | 187.18 | 187.81 | 2,457,059 | -1.58(-0.83%) |