Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 158.78 | 167.47 | 167.47 | 250,037 | +9.49(+6.01%) | |
Jan 28, 2022 | 151.76 | 157.97 | 150.41 | 157.98 | 279,630 | +6.19(+4.08%) |
Jan 27, 2022 | 155.99 | 159.90 | 150.42 | 151.79 | 254,864 | -3.21(-2.07%) |
Jan 26, 2022 | 164.76 | 166.38 | 154.43 | 155.00 | 308,138 | -5.76(-3.58%) |
Jan 25, 2022 | 161.93 | 164.14 | 157.13 | 160.76 | 253,175 | -3.70(-2.25%) |
Jan 24, 2022 | 152.09 | 165.59 | 151.00 | 164.46 | 507,723 | +5.52(+3.47%) |
Jan 21, 2022 | 160.55 | 164.40 | 158.46 | 158.94 | 405,544 | -5.57(-3.39%) |
Jan 20, 2022 | 170.47 | 174.02 | 164.42 | 164.51 | 165,036 | -3.95(-2.35%) |
Jan 19, 2022 | 173.96 | 175.76 | 168.00 | 168.47 | 302,941 | -5.49(-3.16%) |
Jan 18, 2022 | 174.61 | 177.31 | 171.00 | 173.96 | 262,849 | -3.39(-1.91%) |
Jan 14, 2022 | 177.35 | 0 | -0.72(-0.40%) | |||
Jan 13, 2022 | 183.08 | 185.90 | 177.51 | 178.07 | 155,913 | -4.14(-2.27%) |
Jan 12, 2022 | 184.22 | 188.99 | 182.13 | 182.21 | 212,053 | -0.18(-0.10%) |
Jan 11, 2022 | 177.93 | 184.62 | 174.40 | 182.39 | 296,825 | +2.48(+1.38%) |
Jan 10, 2022 | 182.78 | 184.67 | 177.98 | 179.90 | 442,871 | -8.18(-4.35%) |
Jan 07, 2022 | 191.52 | 194.35 | 186.68 | 188.08 | 362,280 | -4.01(-2.09%) |
Jan 06, 2022 | 190.13 | 195.18 | 183.38 | 192.09 | 313,664 | +2.19(+1.15%) |
Jan 05, 2022 | 201.11 | 201.11 | 189.24 | 189.91 | 513,848 | -12.16(-6.02%) |
Jan 04, 2022 | 209.77 | 210.73 | 201.75 | 202.07 | 353,910 | -8.26(-3.93%) |
Jan 03, 2022 | 223.29 | 224.16 | 207.76 | 210.32 | 377,041 | -11.84(-5.33%) |
Dec 31, 2021 | 221.89 | 224.35 | 220.06 | 222.16 | 552,187 | +1.53(+0.69%) |
Dec 30, 2021 | 219.70 | 224.75 | 219.70 | 220.63 | 142,222 | +0.29(+0.13%) |
Dec 29, 2021 | 221.00 | 221.54 | 216.98 | 220.34 | 172,187 | +0.67(+0.31%) |
Dec 28, 2021 | 218.44 | 222.65 | 218.06 | 219.67 | 216,540 | +4.40(+2.04%) |
Dec 27, 2021 | 214.16 | 217.51 | 211.93 | 215.27 | 309,430 | +4.46(+2.12%) |
Dec 23, 2021 | 211.38 | 213.40 | 209.60 | 210.81 | 122,986 | -1.07(-0.50%) |
Dec 22, 2021 | 205.57 | 212.37 | 204.55 | 211.88 | 678,995 | +6.60(+3.22%) |
Dec 21, 2021 | 201.40 | 205.66 | 200.80 | 205.27 | 139,511 | +5.52(+2.76%) |
Dec 20, 2021 | 200.32 | 201.20 | 195.77 | 199.75 | 194,182 | -2.96(-1.46%) |
Dec 17, 2021 | 199.12 | 204.16 | 195.78 | 202.71 | 509,405 | +2.20(+1.10%) |
Dec 16, 2021 | 210.04 | 210.04 | 197.99 | 200.51 | 208,873 | -5.45(-2.65%) |
Dec 15, 2021 | 200.04 | 206.77 | 195.04 | 205.96 | 319,803 | +7.01(+3.52%) |
Dec 14, 2021 | 203.74 | 205.05 | 196.39 | 198.95 | 363,842 | -7.70(-3.73%) |
Dec 13, 2021 | 213.34 | 214.13 | 204.59 | 206.66 | 381,483 | -7.80(-3.64%) |
Dec 10, 2021 | 215.62 | 218.12 | 211.13 | 214.46 | 287,262 | -1.16(-0.54%) |
Dec 09, 2021 | 220.14 | 221.77 | 215.43 | 215.62 | 135,775 | -6.35(-2.86%) |
Dec 08, 2021 | 225.10 | 225.58 | 221.28 | 221.97 | 190,646 | -1.31(-0.59%) |
Dec 07, 2021 | 219.54 | 226.72 | 218.51 | 223.28 | 169,367 | +7.63(+3.54%) |
Dec 06, 2021 | 211.56 | 218.06 | 209.53 | 215.66 | 239,961 | +3.51(+1.66%) |
Dec 03, 2021 | 216.76 | 218.44 | 209.77 | 212.14 | 267,467 | -2.82(-1.31%) |
Dec 02, 2021 | 210.88 | 217.38 | 208.12 | 214.97 | 268,505 | +4.69(+2.23%) |
Dec 01, 2021 | 220.59 | 224.33 | 210.12 | 210.28 | 206,142 | -5.50(-2.55%) |
Nov 30, 2021 | 221.57 | 224.10 | 215.78 | 215.78 | 201,534 | -7.33(-3.28%) |
Nov 29, 2021 | 226.43 | 227.54 | 221.65 | 223.11 | 187,891 | -0.76(-0.34%) |
Nov 26, 2021 | 220.12 | 223.87 | 216.77 | 223.87 | 155,056 | -2.20(-0.97%) |
Nov 24, 2021 | 217.60 | 227.57 | 213.75 | 226.07 | 166,586 | +6.38(+2.90%) |
Nov 23, 2021 | 224.85 | 225.90 | 214.68 | 219.70 | 337,318 | -6.02(-2.67%) |
Nov 22, 2021 | 231.28 | 234.82 | 223.38 | 225.72 | 239,392 | -5.56(-2.40%) |
Nov 19, 2021 | 231.88 | 235.25 | 230.37 | 231.28 | 138,851 | -1.45(-0.62%) |
Nov 18, 2021 | 236.42 | 232.59 | 230.77 | 232.74 | 218,365 | -2.73(-1.16%) |
Nov 17, 2021 | 238.53 | 240.64 | 232.77 | 235.47 | 572,133 | -2.95(-1.24%) |
Nov 16, 2021 | 241.16 | 241.98 | 236.79 | 238.42 | 202,152 | -2.05(-0.85%) |
Nov 15, 2021 | 235.47 | 240.66 | 235.47 | 240.47 | 208,537 | +5.62(+2.39%) |
Nov 12, 2021 | 234.46 | 237.76 | 233.24 | 234.84 | 208,978 | +1.78(+0.76%) |
Nov 11, 2021 | 229.16 | 234.61 | 229.16 | 233.06 | 159,993 | +4.82(+2.11%) |
Nov 10, 2021 | 235.25 | 228.24 | 251,228 | -7.68(-3.25%) | ||
Nov 09, 2021 | 235.97 | 238.91 | 234.20 | 235.92 | 173,667 | -0.99(-0.42%) |
Nov 08, 2021 | 231.37 | 237.65 | 230.73 | 236.91 | 310,224 | +6.35(+2.76%) |
Nov 05, 2021 | 227.56 | 231.87 | 225.99 | 230.56 | 234,900 | +5.66(+2.52%) |
Nov 04, 2021 | 222.62 | 230.21 | 220.81 | 224.90 | 315,100 | +6.39(+2.93%) |
Nov 03, 2021 | 225.17 | 225.17 | 216.92 | 218.50 | 236,018 | -5.28(-2.36%) |
Nov 02, 2021 | 225.88 | 225.88 | 221.78 | 223.79 | 114,808 | -1.76(-0.78%) |