Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 180.83 | 184.77 | 184.52 | 5,063,152 | +3.61(+2.00%) | |
Jan 28, 2022 | 178.67 | 181.00 | 175.88 | 180.90 | 3,402,261 | +3.12(+1.75%) |
Jan 27, 2022 | 183.05 | 184.08 | 176.95 | 177.78 | 3,694,299 | -3.81(-2.10%) |
Jan 26, 2022 | 185.53 | 188.01 | 179.97 | 181.59 | 3,369,497 | -2.68(-1.46%) |
Jan 25, 2022 | 182.55 | 185.52 | 179.93 | 184.27 | 4,183,206 | -2.00(-1.07%) |
Jan 24, 2022 | 181.60 | 186.90 | 179.12 | 186.27 | 4,011,944 | +1.99(+1.08%) |
Jan 21, 2022 | 184.84 | 186.64 | 182.87 | 184.28 | 2,817,140 | -0.31(-0.17%) |
Jan 20, 2022 | 187.71 | 188.88 | 184.43 | 184.59 | 1,869,758 | -1.34(-0.72%) |
Jan 19, 2022 | 187.11 | 189.12 | 185.66 | 185.93 | 1,864,833 | -1.67(-0.89%) |
Jan 18, 2022 | 186.62 | 188.01 | 183.88 | 187.60 | 2,564,195 | -0.87(-0.46%) |
Jan 14, 2022 | 188.47 | 0 | -3.59(-1.87%) | |||
Jan 13, 2022 | 193.05 | 194.95 | 191.56 | 192.05 | 2,002,950 | -0.68(-0.35%) |
Jan 12, 2022 | 193.38 | 194.78 | 191.72 | 192.74 | 2,043,378 | -0.05(-0.02%) |
Jan 11, 2022 | 192.99 | 192.99 | 189.84 | 192.78 | 1,941,156 | -0.42(-0.22%) |
Jan 10, 2022 | 198.06 | 198.22 | 192.18 | 193.20 | 3,127,119 | -5.87(-2.95%) |
Jan 07, 2022 | 198.33 | 200.25 | 196.35 | 199.07 | 3,302,959 | +1.39(+0.70%) |
Jan 06, 2022 | 196.24 | 198.13 | 194.66 | 197.68 | 2,303,810 | +1.90(+0.97%) |
Jan 05, 2022 | 197.83 | 198.90 | 195.48 | 195.79 | 2,970,330 | -2.49(-1.26%) |
Jan 04, 2022 | 195.64 | 199.53 | 194.91 | 198.28 | 3,003,327 | +3.46(+1.77%) |
Jan 03, 2022 | 195.87 | 196.78 | 192.44 | 194.82 | 2,541,987 | -0.77(-0.39%) |
Dec 31, 2021 | 194.49 | 196.57 | 193.21 | 195.59 | 1,731,436 | +0.40(+0.21%) |
Dec 30, 2021 | 195.93 | 197.10 | 194.39 | 195.18 | 1,322,700 | -0.64(-0.33%) |
Dec 29, 2021 | 195.76 | 197.41 | 195.10 | 195.82 | 1,265,624 | -0.07(-0.04%) |
Dec 28, 2021 | 195.79 | 197.23 | 195.03 | 195.90 | 1,507,260 | -0.39(-0.20%) |
Dec 27, 2021 | 194.26 | 196.74 | 194.00 | 196.29 | 1,980,485 | +2.66(+1.38%) |
Dec 23, 2021 | 190.90 | 194.56 | 190.90 | 193.62 | 2,820,735 | +3.42(+1.80%) |
Dec 22, 2021 | 189.18 | 190.32 | 188.47 | 190.20 | 1,881,077 | +1.22(+0.65%) |
Dec 21, 2021 | 186.39 | 189.86 | 185.89 | 188.98 | 2,538,711 | +4.26(+2.31%) |
Dec 20, 2021 | 187.09 | 187.97 | 183.80 | 184.72 | 3,216,872 | -3.80(-2.01%) |
Dec 17, 2021 | 192.35 | 193.93 | 188.34 | 188.51 | 6,241,691 | -1.26(-0.66%) |
Dec 16, 2021 | 189.66 | 193.29 | 189.64 | 189.77 | 3,211,323 | +2.01(+1.07%) |
Dec 15, 2021 | 188.57 | 190.20 | 186.62 | 187.76 | 4,057,113 | +1.85(+1.00%) |
Dec 14, 2021 | 187.25 | 189.02 | 185.31 | 185.91 | 2,115,589 | -2.34(-1.25%) |
Dec 13, 2021 | 188.84 | 191.00 | 187.63 | 188.26 | 2,092,810 | -2.55(-1.34%) |
Dec 10, 2021 | 189.80 | 191.50 | 189.20 | 190.81 | 2,068,899 | +2.34(+1.24%) |
Dec 09, 2021 | 186.20 | 189.70 | 185.93 | 188.47 | 2,116,737 | +1.66(+0.89%) |
Dec 08, 2021 | 187.99 | 189.34 | 185.59 | 186.81 | 1,769,401 | -0.61(-0.33%) |
Dec 07, 2021 | 186.45 | 187.88 | 185.58 | 187.42 | 2,466,405 | +3.04(+1.65%) |
Dec 06, 2021 | 184.32 | 186.71 | 183.76 | 184.38 | 3,295,019 | +1.21(+0.66%) |
Dec 03, 2021 | 183.45 | 184.90 | 180.46 | 183.17 | 2,856,360 | +0.76(+0.42%) |
Dec 02, 2021 | 178.19 | 183.07 | 176.86 | 182.41 | 2,655,317 | +5.25(+2.96%) |
Dec 01, 2021 | 183.30 | 184.46 | 177.03 | 177.16 | 3,220,204 | -3.85(-2.13%) |
Nov 30, 2021 | 185.69 | 185.69 | 180.77 | 181.01 | 6,867,969 | -5.72(-3.06%) |
Nov 29, 2021 | 186.30 | 187.97 | 183.87 | 186.73 | 3,764,485 | -0.60(-0.32%) |
Nov 26, 2021 | 188.11 | 191.20 | 186.86 | 187.34 | 2,127,069 | -2.89(-1.52%) |
Nov 24, 2021 | 192.17 | 193.45 | 190.04 | 190.23 | 2,760,217 | -3.05(-1.58%) |
Nov 23, 2021 | 192.56 | 194.70 | 190.28 | 193.28 | 2,570,154 | +0.85(+0.44%) |
Nov 22, 2021 | 190.28 | 193.72 | 189.48 | 192.43 | 2,433,472 | +2.20(+1.16%) |
Nov 19, 2021 | 189.55 | 192.24 | 188.25 | 190.23 | 2,935,108 | +1.84(+0.98%) |
Nov 18, 2021 | 189.10 | 188.47 | 188.01 | 188.39 | 4,316,442 | -0.34(-0.18%) |
Nov 17, 2021 | 192.49 | 192.74 | 188.40 | 188.73 | 2,798,934 | -3.65(-1.90%) |
Nov 16, 2021 | 192.12 | 194.23 | 192.05 | 192.38 | 2,524,442 | +0.32(+0.17%) |
Nov 15, 2021 | 193.28 | 193.77 | 191.44 | 192.06 | 1,517,970 | -1.52(-0.78%) |
Nov 12, 2021 | 193.11 | 195.29 | 192.50 | 193.58 | 1,762,442 | -0.09(-0.05%) |
Nov 11, 2021 | 193.95 | 196.58 | 192.75 | 193.67 | 2,327,781 | +1.50(+0.78%) |
Nov 10, 2021 | 190.58 | 192.17 | 2,659,550 | +1.53(+0.80%) | ||
Nov 09, 2021 | 190.31 | 190.80 | 188.88 | 190.65 | 1,713,082 | +0.60(+0.32%) |
Nov 08, 2021 | 189.56 | 190.58 | 188.20 | 190.05 | 2,386,923 | +0.98(+0.52%) |
Nov 05, 2021 | 192.06 | 192.24 | 188.01 | 189.07 | 2,333,516 | -2.27(-1.19%) |
Nov 04, 2021 | 193.54 | 193.89 | 190.51 | 191.34 | 2,700,412 | -1.83(-0.95%) |
Nov 03, 2021 | 189.59 | 193.28 | 188.31 | 193.17 | 1,944,738 | +3.27(+1.72%) |
Nov 02, 2021 | 191.50 | 191.50 | 189.26 | 189.90 | 2,430,009 | -1.60(-0.83%) |