Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 191.79 | 198.59 | 198.34 | 394,054 | +8.35(+4.39%) | |
Jan 28, 2022 | 178.36 | 190.00 | 176.85 | 189.99 | 355,256 | +12.92(+7.30%) |
Jan 27, 2022 | 185.06 | 187.43 | 176.70 | 177.07 | 328,656 | -4.49(-2.47%) |
Jan 26, 2022 | 188.00 | 190.45 | 180.50 | 181.56 | 377,500 | -3.84(-2.07%) |
Jan 25, 2022 | 185.68 | 188.21 | 180.35 | 185.40 | 526,436 | -4.39(-2.31%) |
Jan 24, 2022 | 179.98 | 190.39 | 172.18 | 189.79 | 690,387 | +5.98(+3.25%) |
Jan 21, 2022 | 187.65 | 190.00 | 183.18 | 183.81 | 293,930 | -4.65(-2.47%) |
Jan 20, 2022 | 191.37 | 196.01 | 188.31 | 188.46 | 441,620 | -1.12(-0.59%) |
Jan 19, 2022 | 189.54 | 193.82 | 187.95 | 189.58 | 637,207 | +2.97(+1.59%) |
Jan 18, 2022 | 188.98 | 193.24 | 183.41 | 186.61 | 504,705 | -6.65(-3.44%) |
Jan 14, 2022 | 193.26 | 0 | +1.70(+0.89%) | |||
Jan 13, 2022 | 211.79 | 211.79 | 190.11 | 191.56 | 873,412 | -19.39(-9.19%) |
Jan 12, 2022 | 212.17 | 215.02 | 209.81 | 210.95 | 639,485 | +0.36(+0.17%) |
Jan 11, 2022 | 213.88 | 215.00 | 205.74 | 210.59 | 672,930 | +0.06(+0.03%) |
Jan 10, 2022 | 203.23 | 211.06 | 199.59 | 210.53 | 680,056 | +3.74(+1.81%) |
Jan 07, 2022 | 214.89 | 217.98 | 204.10 | 206.79 | 600,208 | -10.01(-4.62%) |
Jan 06, 2022 | 210.00 | 223.43 | 208.43 | 216.80 | 666,145 | +0.77(+0.36%) |
Jan 05, 2022 | 227.73 | 230.00 | 214.52 | 216.03 | 619,851 | -13.30(-5.80%) |
Jan 04, 2022 | 254.54 | 254.87 | 225.00 | 229.33 | 708,069 | -28.63(-11.10%) |
Jan 03, 2022 | 265.78 | 265.78 | 251.04 | 257.96 | 536,128 | -6.88(-2.60%) |
Dec 31, 2021 | 259.83 | 268.10 | 259.83 | 264.84 | 390,863 | +3.86(+1.48%) |
Dec 30, 2021 | 257.70 | 265.49 | 257.66 | 260.98 | 436,534 | +3.08(+1.19%) |
Dec 29, 2021 | 255.16 | 261.71 | 251.25 | 257.90 | 418,243 | +4.13(+1.63%) |
Dec 28, 2021 | 269.83 | 270.00 | 250.18 | 253.77 | 352,352 | -14.09(-5.26%) |
Dec 27, 2021 | 263.22 | 268.37 | 261.82 | 267.86 | 322,416 | +3.21(+1.21%) |
Dec 23, 2021 | 274.09 | 274.09 | 263.56 | 264.65 | 316,841 | -5.05(-1.87%) |
Dec 22, 2021 | 267.62 | 271.24 | 263.21 | 269.70 | 198,362 | +2.11(+0.79%) |
Dec 21, 2021 | 269.29 | 273.04 | 261.80 | 267.59 | 302,477 | +0.76(+0.28%) |
Dec 20, 2021 | 265.86 | 271.60 | 263.50 | 266.83 | 275,787 | +1.41(+0.53%) |
Dec 17, 2021 | 256.13 | 269.19 | 252.96 | 265.42 | 510,919 | +8.56(+3.33%) |
Dec 16, 2021 | 265.99 | 265.99 | 252.63 | 256.86 | 279,886 | -4.97(-1.90%) |
Dec 15, 2021 | 252.91 | 262.16 | 248.08 | 261.83 | 305,623 | +9.30(+3.68%) |
Dec 14, 2021 | 253.34 | 259.00 | 247.47 | 252.53 | 376,898 | -6.18(-2.39%) |
Dec 13, 2021 | 247.70 | 260.76 | 245.15 | 258.71 | 372,114 | +11.07(+4.47%) |
Dec 10, 2021 | 250.49 | 259.63 | 246.27 | 247.64 | 346,336 | -5.76(-2.27%) |
Dec 09, 2021 | 266.20 | 269.09 | 251.94 | 253.40 | 305,448 | -12.63(-4.75%) |
Dec 08, 2021 | 260.72 | 267.66 | 255.43 | 266.03 | 304,251 | +7.26(+2.80%) |
Dec 07, 2021 | 253.95 | 263.05 | 253.07 | 258.77 | 296,668 | +11.18(+4.52%) |
Dec 06, 2021 | 259.39 | 259.94 | 243.29 | 247.59 | 383,338 | -15.11(-5.75%) |
Dec 03, 2021 | 271.51 | 271.51 | 251.69 | 262.70 | 299,307 | -6.31(-2.34%) |
Dec 02, 2021 | 271.41 | 275.79 | 264.70 | 269.01 | 324,649 | -7.83(-2.83%) |
Dec 01, 2021 | 286.60 | 292.00 | 273.79 | 276.84 | 592,110 | -9.66(-3.37%) |
Nov 30, 2021 | 292.30 | 299.49 | 285.52 | 286.50 | 739,518 | -4.68(-1.61%) |
Nov 29, 2021 | 286.35 | 295.29 | 281.61 | 291.18 | 485,866 | +5.17(+1.81%) |
Nov 26, 2021 | 280.91 | 300.23 | 273.11 | 286.01 | 438,365 | +14.17(+5.21%) |
Nov 24, 2021 | 269.01 | 272.21 | 263.51 | 271.84 | 232,659 | +2.01(+0.74%) |
Nov 23, 2021 | 270.46 | 276.12 | 260.41 | 269.83 | 408,527 | -4.27(-1.56%) |
Nov 22, 2021 | 284.37 | 284.75 | 271.63 | 274.10 | 324,141 | -10.79(-3.79%) |
Nov 19, 2021 | 281.99 | 286.46 | 281.36 | 284.89 | 325,400 | +4.89(+1.75%) |
Nov 18, 2021 | 277.30 | 280.64 | 279.51 | 280.00 | 421,655 | +2.52(+0.91%) |
Nov 17, 2021 | 270.88 | 277.78 | 267.52 | 277.48 | 571,212 | +8.50(+3.16%) |
Nov 16, 2021 | 260.54 | 270.49 | 258.30 | 268.98 | 456,529 | +7.53(+2.88%) |
Nov 15, 2021 | 259.95 | 264.77 | 258.01 | 261.45 | 218,249 | +2.95(+1.14%) |
Nov 12, 2021 | 268.00 | 268.00 | 257.41 | 258.50 | 277,185 | -8.52(-3.19%) |
Nov 11, 2021 | 267.54 | 268.41 | 264.40 | 267.02 | 213,854 | +3.32(+1.26%) |
Nov 10, 2021 | 271.28 | 263.70 | 318,383 | -9.51(-3.48%) | ||
Nov 09, 2021 | 274.62 | 274.62 | 268.29 | 273.21 | 289,234 | -0.10(-0.04%) |
Nov 08, 2021 | 267.42 | 273.63 | 263.80 | 273.31 | 308,154 | +6.49(+2.43%) |
Nov 05, 2021 | 266.00 | 269.18 | 251.25 | 266.82 | 808,925 | -10.21(-3.69%) |
Nov 04, 2021 | 291.26 | 291.26 | 276.25 | 277.03 | 468,990 | -15.31(-5.24%) |
Nov 03, 2021 | 303.19 | 304.00 | 290.71 | 292.34 | 490,942 | -10.39(-3.43%) |
Nov 02, 2021 | 305.24 | 306.98 | 296.78 | 302.73 | 285,398 | -1.74(-0.57%) |