Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 174.09 | 183.50 | 183.29 | 2,152,950 | +8.93(+5.12%) | |
Jan 28, 2022 | 171.34 | 174.50 | 167.29 | 174.36 | 2,016,123 | +3.13(+1.83%) |
Jan 27, 2022 | 178.45 | 179.74 | 170.41 | 171.23 | 1,787,880 | -5.87(-3.31%) |
Jan 26, 2022 | 177.74 | 182.68 | 173.94 | 177.10 | 2,553,008 | +2.90(+1.66%) |
Jan 25, 2022 | 167.30 | 176.23 | 165.57 | 174.20 | 3,160,098 | +2.85(+1.66%) |
Jan 24, 2022 | 169.39 | 172.00 | 159.89 | 171.35 | 4,018,003 | -3.07(-1.76%) |
Jan 21, 2022 | 177.50 | 179.28 | 172.54 | 174.42 | 3,435,785 | -3.08(-1.74%) |
Jan 20, 2022 | 177.71 | 183.71 | 177.18 | 177.50 | 1,249,643 | +1.04(+0.59%) |
Jan 19, 2022 | 178.89 | 180.98 | 176.28 | 176.46 | 1,355,990 | -1.10(-0.62%) |
Jan 18, 2022 | 181.99 | 184.70 | 177.04 | 177.56 | 2,030,638 | -6.84(-3.71%) |
Jan 14, 2022 | 184.40 | 0 | -0.66(-0.36%) | |||
Jan 13, 2022 | 181.26 | 190.29 | 180.55 | 185.06 | 2,797,555 | +3.81(+2.10%) |
Jan 12, 2022 | 183.56 | 184.90 | 180.72 | 181.25 | 1,499,463 | -1.22(-0.67%) |
Jan 11, 2022 | 179.15 | 183.39 | 177.63 | 182.47 | 1,243,594 | +1.90(+1.05%) |
Jan 10, 2022 | 181.62 | 182.00 | 174.66 | 180.57 | 2,156,945 | +0.66(+0.37%) |
Jan 07, 2022 | 177.07 | 183.58 | 176.60 | 179.91 | 1,704,513 | +2.33(+1.31%) |
Jan 06, 2022 | 181.30 | 183.10 | 176.40 | 177.58 | 1,872,336 | -3.72(-2.05%) |
Jan 05, 2022 | 186.27 | 186.50 | 180.76 | 181.30 | 1,818,980 | -4.07(-2.20%) |
Jan 04, 2022 | 187.85 | 190.78 | 184.60 | 185.37 | 2,547,040 | +0.40(+0.22%) |
Jan 03, 2022 | 181.30 | 185.73 | 180.72 | 184.97 | 2,047,177 | +4.25(+2.35%) |
Dec 31, 2021 | 180.41 | 183.36 | 179.37 | 180.72 | 1,119,565 | -0.75(-0.41%) |
Dec 30, 2021 | 180.97 | 184.05 | 180.16 | 181.47 | 1,284,043 | +0.50(+0.28%) |
Dec 29, 2021 | 179.85 | 181.99 | 179.12 | 180.97 | 1,041,979 | +0.17(+0.09%) |
Dec 28, 2021 | 181.95 | 182.84 | 179.53 | 180.80 | 1,073,108 | -1.45(-0.80%) |
Dec 27, 2021 | 181.26 | 183.24 | 178.64 | 182.25 | 1,111,111 | -1.53(-0.83%) |
Dec 23, 2021 | 183.71 | 185.64 | 180.22 | 183.78 | 1,490,914 | +1.36(+0.75%) |
Dec 22, 2021 | 176.28 | 183.81 | 175.19 | 182.42 | 3,043,611 | +5.15(+2.91%) |
Dec 21, 2021 | 164.14 | 178.62 | 164.08 | 177.27 | 5,251,733 | +14.57(+8.96%) |
Dec 20, 2021 | 155.00 | 162.75 | 154.01 | 162.70 | 2,392,074 | +3.39(+2.13%) |
Dec 17, 2021 | 152.22 | 161.50 | 151.70 | 159.31 | 3,815,213 | +4.88(+3.16%) |
Dec 16, 2021 | 157.76 | 158.87 | 153.26 | 154.43 | 2,572,944 | -3.20(-2.03%) |
Dec 15, 2021 | 158.00 | 158.01 | 150.84 | 157.63 | 2,880,041 | -0.63(-0.40%) |
Dec 14, 2021 | 158.79 | 161.52 | 157.50 | 158.26 | 1,853,556 | -2.74(-1.70%) |
Dec 13, 2021 | 164.55 | 165.00 | 158.56 | 161.00 | 3,135,607 | -5.95(-3.56%) |
Dec 10, 2021 | 170.07 | 170.87 | 165.10 | 166.95 | 1,992,418 | -2.80(-1.65%) |
Dec 09, 2021 | 169.25 | 172.65 | 168.74 | 169.75 | 1,504,930 | -2.64(-1.53%) |
Dec 08, 2021 | 171.37 | 174.60 | 168.05 | 172.39 | 3,108,797 | +5.82(+3.49%) |
Dec 07, 2021 | 168.65 | 170.69 | 165.31 | 166.57 | 2,473,564 | +0.50(+0.30%) |
Dec 06, 2021 | 159.10 | 169.56 | 157.59 | 166.07 | 3,064,335 | +10.49(+6.74%) |
Dec 03, 2021 | 160.61 | 162.00 | 153.04 | 155.58 | 2,643,558 | -5.70(-3.53%) |
Dec 02, 2021 | 156.46 | 165.00 | 154.65 | 161.28 | 2,824,044 | +5.62(+3.61%) |
Dec 01, 2021 | 165.00 | 165.87 | 153.90 | 155.66 | 3,297,321 | -5.43(-3.37%) |
Nov 30, 2021 | 162.06 | 164.91 | 160.77 | 161.09 | 3,445,280 | -5.41(-3.25%) |
Nov 29, 2021 | 165.87 | 169.16 | 165.87 | 166.50 | 3,619,582 | +6.70(+4.19%) |
Nov 26, 2021 | 161.00 | 162.50 | 155.59 | 159.80 | 7,044,745 | -16.74(-9.48%) |
Nov 24, 2021 | 176.96 | 179.25 | 174.84 | 176.54 | 1,196,477 | -1.43(-0.80%) |
Nov 23, 2021 | 173.57 | 178.43 | 173.24 | 177.97 | 1,976,032 | +4.73(+2.73%) |
Nov 22, 2021 | 175.99 | 176.66 | 172.00 | 173.24 | 1,508,234 | -1.92(-1.10%) |
Nov 19, 2021 | 173.61 | 176.65 | 170.82 | 175.16 | 2,384,949 | -1.42(-0.80%) |
Nov 18, 2021 | 178.00 | 177.01 | 176.11 | 176.58 | 1,826,976 | -1.01(-0.57%) |
Nov 17, 2021 | 174.42 | 178.28 | 173.05 | 177.59 | 2,079,376 | +2.10(+1.20%) |
Nov 16, 2021 | 177.36 | 177.39 | 174.23 | 175.49 | 2,369,352 | -2.12(-1.19%) |
Nov 15, 2021 | 179.16 | 179.19 | 176.50 | 177.61 | 1,890,525 | -1.30(-0.73%) |
Nov 12, 2021 | 183.41 | 183.44 | 178.00 | 178.91 | 2,185,685 | -3.67(-2.01%) |
Nov 11, 2021 | 185.07 | 186.60 | 182.04 | 182.58 | 1,734,057 | -3.09(-1.66%) |
Nov 10, 2021 | 186.39 | 185.67 | 3,089,018 | -2.33(-1.24%) | ||
Nov 09, 2021 | 187.60 | 189.67 | 184.57 | 188.00 | 4,078,722 | -0.43(-0.23%) |
Nov 08, 2021 | 183.38 | 191.85 | 183.34 | 188.43 | 6,942,229 | +6.26(+3.44%) |
Nov 05, 2021 | 179.28 | 184.21 | 172.21 | 182.17 | 11,357,620 | +24.62(+15.63%) |
Nov 04, 2021 | 166.00 | 166.74 | 156.27 | 157.55 | 5,032,041 | -4.70(-2.90%) |
Nov 03, 2021 | 160.40 | 162.64 | 159.61 | 162.25 | 2,099,735 | +2.41(+1.51%) |
Nov 02, 2021 | 164.07 | 164.83 | 159.52 | 159.84 | 2,446,807 | -7.39(-4.42%) |