Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.20 | 182.09 | 181.84 | 5,137,785 | +3.56(+2.00%) | |
Jan 28, 2022 | 176.07 | 178.37 | 173.32 | 178.28 | 3,452,412 | +3.08(+1.76%) |
Jan 27, 2022 | 180.39 | 181.41 | 174.38 | 175.20 | 3,748,755 | -3.75(-2.10%) |
Jan 26, 2022 | 182.84 | 185.28 | 177.36 | 178.95 | 3,419,165 | -2.64(-1.46%) |
Jan 25, 2022 | 179.89 | 182.83 | 177.31 | 181.59 | 4,244,869 | -1.97(-1.07%) |
Jan 24, 2022 | 178.96 | 184.18 | 176.51 | 183.56 | 4,071,082 | +1.96(+1.08%) |
Jan 21, 2022 | 182.16 | 183.93 | 180.21 | 181.60 | 2,858,667 | -0.30(-0.17%) |
Jan 20, 2022 | 184.98 | 186.13 | 181.75 | 181.91 | 1,897,319 | -1.32(-0.72%) |
Jan 19, 2022 | 184.39 | 186.37 | 182.96 | 183.23 | 1,892,322 | -1.65(-0.89%) |
Jan 18, 2022 | 183.91 | 185.28 | 181.21 | 184.88 | 2,601,992 | -0.85(-0.46%) |
Jan 14, 2022 | 185.73 | 0 | -3.53(-1.87%) | |||
Jan 13, 2022 | 190.24 | 192.12 | 188.78 | 189.26 | 2,032,475 | -0.67(-0.36%) |
Jan 12, 2022 | 190.57 | 191.95 | 188.93 | 189.94 | 2,073,498 | -0.05(-0.02%) |
Jan 11, 2022 | 190.19 | 190.19 | 187.08 | 189.98 | 1,969,770 | -0.41(-0.22%) |
Jan 10, 2022 | 195.18 | 195.34 | 189.39 | 190.40 | 3,173,215 | -5.78(-2.95%) |
Jan 07, 2022 | 195.45 | 197.34 | 193.50 | 196.18 | 3,351,647 | +1.37(+0.70%) |
Jan 06, 2022 | 193.39 | 195.25 | 191.84 | 194.81 | 2,337,770 | +1.87(+0.97%) |
Jan 05, 2022 | 194.96 | 196.01 | 192.64 | 192.94 | 3,014,115 | -2.45(-1.26%) |
Jan 04, 2022 | 192.80 | 196.63 | 192.08 | 195.40 | 3,047,597 | +3.41(+1.78%) |
Jan 03, 2022 | 193.02 | 193.93 | 189.64 | 191.99 | 2,579,457 | -0.75(-0.39%) |
Dec 31, 2021 | 191.66 | 193.72 | 190.41 | 192.74 | 1,756,958 | +0.40(+0.21%) |
Dec 30, 2021 | 193.09 | 194.24 | 191.57 | 192.35 | 1,342,197 | -0.63(-0.33%) |
Dec 29, 2021 | 192.91 | 194.54 | 192.27 | 192.98 | 1,284,280 | -0.07(-0.04%) |
Dec 28, 2021 | 192.94 | 194.37 | 192.20 | 193.05 | 1,529,478 | -0.39(-0.20%) |
Dec 27, 2021 | 191.44 | 193.89 | 191.18 | 193.44 | 2,009,678 | +2.63(+1.38%) |
Dec 23, 2021 | 188.13 | 191.74 | 188.13 | 190.81 | 2,862,314 | +3.37(+1.80%) |
Dec 22, 2021 | 186.43 | 187.56 | 185.73 | 187.44 | 1,908,806 | +1.20(+0.65%) |
Dec 21, 2021 | 183.68 | 187.11 | 183.19 | 186.23 | 2,576,133 | +4.20(+2.31%) |
Dec 20, 2021 | 184.37 | 185.24 | 181.13 | 182.03 | 3,264,290 | -3.74(-2.01%) |
Dec 17, 2021 | 189.56 | 191.12 | 185.60 | 185.78 | 6,333,697 | -1.24(-0.66%) |
Dec 16, 2021 | 186.91 | 190.49 | 186.88 | 187.02 | 3,258,660 | +1.98(+1.07%) |
Dec 15, 2021 | 185.83 | 187.44 | 183.91 | 185.04 | 4,116,917 | +1.83(+1.00%) |
Dec 14, 2021 | 184.53 | 186.28 | 182.62 | 183.21 | 2,146,774 | -2.31(-1.25%) |
Dec 13, 2021 | 186.10 | 188.23 | 184.90 | 185.52 | 2,123,659 | -2.52(-1.34%) |
Dec 10, 2021 | 187.04 | 188.72 | 186.45 | 188.04 | 2,099,395 | +2.31(+1.24%) |
Dec 09, 2021 | 183.49 | 186.94 | 183.23 | 185.73 | 2,147,938 | +1.64(+0.89%) |
Dec 08, 2021 | 185.26 | 186.58 | 182.90 | 184.09 | 1,795,483 | -0.60(-0.33%) |
Dec 07, 2021 | 183.74 | 185.15 | 182.89 | 184.70 | 2,502,761 | +2.99(+1.65%) |
Dec 06, 2021 | 181.64 | 184.00 | 181.09 | 181.70 | 3,343,590 | +1.20(+0.66%) |
Dec 03, 2021 | 180.78 | 182.21 | 177.84 | 180.51 | 2,898,464 | +0.75(+0.42%) |
Dec 02, 2021 | 175.60 | 180.42 | 174.29 | 179.76 | 2,694,458 | +5.17(+2.96%) |
Dec 01, 2021 | 180.64 | 181.78 | 174.45 | 174.59 | 3,267,672 | -3.80(-2.13%) |
Nov 30, 2021 | 183.00 | 183.00 | 178.14 | 178.38 | 6,969,207 | -5.64(-3.06%) |
Nov 29, 2021 | 183.59 | 185.25 | 181.20 | 184.02 | 3,819,976 | -0.59(-0.32%) |
Nov 26, 2021 | 185.38 | 188.42 | 184.15 | 184.62 | 2,158,423 | -2.85(-1.52%) |
Nov 24, 2021 | 189.38 | 190.64 | 187.28 | 187.47 | 2,800,904 | -3.00(-1.58%) |
Nov 23, 2021 | 189.77 | 191.87 | 187.51 | 190.47 | 2,608,040 | +0.84(+0.44%) |
Nov 22, 2021 | 187.51 | 190.91 | 186.73 | 189.63 | 2,469,342 | +2.17(+1.16%) |
Nov 19, 2021 | 186.80 | 189.44 | 185.51 | 187.47 | 2,978,374 | +1.82(+0.98%) |
Nov 18, 2021 | 186.36 | 185.73 | 185.28 | 185.65 | 4,380,069 | -0.34(-0.18%) |
Nov 17, 2021 | 189.69 | 189.94 | 185.67 | 185.99 | 2,840,192 | -3.60(-1.90%) |
Nov 16, 2021 | 189.33 | 191.41 | 189.26 | 189.59 | 2,561,654 | +0.31(+0.17%) |
Nov 15, 2021 | 190.47 | 190.96 | 188.66 | 189.27 | 1,540,345 | -1.50(-0.78%) |
Nov 12, 2021 | 190.30 | 192.46 | 189.70 | 190.77 | 1,788,422 | -0.09(-0.05%) |
Nov 11, 2021 | 191.13 | 193.72 | 189.95 | 190.86 | 2,362,094 | +1.48(+0.78%) |
Nov 10, 2021 | 187.81 | 189.38 | 2,698,754 | +1.50(+0.80%) | ||
Nov 09, 2021 | 187.55 | 188.03 | 186.13 | 187.88 | 1,738,334 | +0.59(+0.32%) |
Nov 08, 2021 | 186.80 | 187.81 | 185.47 | 187.29 | 2,422,107 | +0.97(+0.52%) |
Nov 05, 2021 | 189.27 | 189.44 | 185.28 | 186.32 | 2,367,913 | -2.24(-1.19%) |
Nov 04, 2021 | 190.73 | 191.07 | 187.74 | 188.56 | 2,740,218 | -1.81(-0.95%) |
Nov 03, 2021 | 186.84 | 190.47 | 185.58 | 190.37 | 1,973,405 | +3.22(+1.72%) |
Nov 02, 2021 | 188.72 | 188.72 | 186.51 | 187.14 | 2,465,829 | -1.57(-0.83%) |