Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 164.38 | 168.58 | 168.07 | 419,777 | +4.35(+2.66%) | |
Jan 28, 2022 | 162.48 | 163.91 | 160.64 | 163.72 | 301,105 | +0.72(+0.44%) |
Jan 27, 2022 | 160.98 | 164.95 | 160.98 | 163.00 | 388,994 | -1.27(-0.77%) |
Jan 26, 2022 | 163.19 | 168.66 | 162.53 | 164.27 | 522,179 | -0.01(-0.01%) |
Jan 25, 2022 | 162.54 | 164.78 | 160.89 | 164.28 | 396,164 | +0.76(+0.46%) |
Jan 24, 2022 | 162.56 | 164.13 | 158.80 | 163.52 | 502,631 | -0.85(-0.52%) |
Jan 21, 2022 | 169.36 | 169.80 | 163.76 | 164.37 | 320,031 | -4.02(-2.39%) |
Jan 20, 2022 | 172.53 | 173.55 | 167.54 | 168.39 | 464,805 | -3.78(-2.20%) |
Jan 19, 2022 | 163.90 | 172.52 | 163.36 | 172.17 | 503,165 | +9.31(+5.72%) |
Jan 18, 2022 | 162.04 | 165.44 | 161.49 | 162.86 | 316,961 | +0.06(+0.04%) |
Jan 17, 2022 | 163.28 | 163.41 | 162.38 | 162.80 | 87,814 | -0.43(-0.26%) |
Jan 14, 2022 | 164.49 | 165.69 | 161.70 | 163.23 | 284,419 | -1.40(-0.85%) |
Jan 13, 2022 | 165.63 | 166.65 | 164.18 | 164.63 | 263,649 | -2.25(-1.35%) |
Jan 12, 2022 | 167.98 | 167.98 | 164.37 | 166.88 | 351,190 | -0.30(-0.18%) |
Jan 11, 2022 | 167.00 | 167.52 | 164.25 | 167.18 | 279,413 | +0.50(+0.30%) |
Jan 10, 2022 | 160.81 | 167.29 | 160.47 | 166.68 | 343,435 | +5.79(+3.60%) |
Jan 07, 2022 | 160.90 | 161.92 | 158.76 | 160.89 | 540,297 | -0.23(-0.14%) |
Jan 06, 2022 | 165.00 | 165.37 | 161.01 | 161.12 | 361,001 | -5.97(-3.57%) |
Jan 05, 2022 | 174.01 | 175.10 | 166.95 | 167.09 | 336,736 | -6.26(-3.61%) |
Jan 04, 2022 | 174.82 | 174.94 | 171.96 | 173.35 | 384,735 | -1.59(-0.91%) |
Dec 31, 2021 | 174.94 | 174.94 | 174.94 | 0 | +0.13(+0.07%) | |
Dec 30, 2021 | 173.01 | 175.94 | 173.01 | 174.81 | 205,293 | +1.45(+0.84%) |
Dec 29, 2021 | 172.79 | 175.48 | 172.40 | 173.36 | 347,295 | -0.67(-0.38%) |
Dec 24, 2021 | 174.03 | 174.03 | 174.03 | 0 | +0.63(+0.36%) | |
Dec 23, 2021 | 172.80 | 173.93 | 171.05 | 173.40 | 190,267 | +0.53(+0.31%) |
Dec 22, 2021 | 171.14 | 172.94 | 169.39 | 172.87 | 241,451 | +1.72(+1.00%) |
Dec 21, 2021 | 173.75 | 173.75 | 169.78 | 171.15 | 272,503 | -1.71(-0.99%) |
Dec 20, 2021 | 172.21 | 173.06 | 169.58 | 172.86 | 255,135 | +0.66(+0.38%) |
Dec 17, 2021 | 170.27 | 175.92 | 170.27 | 172.20 | 680,173 | +1.93(+1.13%) |
Dec 16, 2021 | 167.49 | 171.53 | 167.49 | 170.27 | 454,402 | +3.46(+2.07%) |
Dec 15, 2021 | 167.79 | 168.16 | 164.14 | 166.81 | 623,737 | -1.49(-0.89%) |
Dec 14, 2021 | 167.57 | 169.72 | 167.03 | 168.30 | 369,592 | -1.74(-1.02%) |
Dec 13, 2021 | 167.00 | 173.40 | 167.00 | 170.04 | 559,820 | +3.79(+2.28%) |
Dec 10, 2021 | 167.46 | 167.78 | 165.25 | 166.25 | 274,180 | -0.47(-0.28%) |
Dec 09, 2021 | 169.35 | 169.59 | 165.43 | 166.72 | 554,434 | -4.10(-2.40%) |
Dec 08, 2021 | 169.81 | 171.15 | 168.24 | 170.82 | 286,822 | +0.14(+0.08%) |
Dec 07, 2021 | 170.84 | 171.42 | 168.50 | 170.68 | 309,562 | +0.30(+0.18%) |
Dec 06, 2021 | 169.98 | 172.97 | 168.91 | 170.38 | 176,873 | +0.18(+0.11%) |
Dec 03, 2021 | 167.09 | 170.49 | 164.83 | 170.20 | 309,589 | +3.04(+1.82%) |
Dec 02, 2021 | 170.06 | 170.07 | 165.21 | 167.16 | 386,048 | -3.07(-1.80%) |
Dec 01, 2021 | 176.01 | 177.58 | 170.10 | 170.23 | 289,416 | -4.95(-2.83%) |
Nov 30, 2021 | 181.89 | 183.06 | 175.18 | 175.18 | 863,154 | -4.78(-2.66%) |
Nov 29, 2021 | 174.42 | 180.50 | 173.81 | 179.96 | 366,440 | +5.98(+3.44%) |
Nov 26, 2021 | 177.71 | 178.35 | 173.08 | 173.98 | 239,134 | -1.99(-1.13%) |
Nov 25, 2021 | 175.68 | 178.19 | 175.68 | 175.97 | 76,469 | -0.35(-0.20%) |
Nov 24, 2021 | 175.19 | 176.96 | 175.19 | 176.32 | 219,490 | -0.04(-0.02%) |
Nov 23, 2021 | 177.24 | 178.34 | 174.61 | 176.36 | 282,200 | -2.93(-1.63%) |
Nov 22, 2021 | 178.66 | 181.77 | 176.35 | 179.29 | 352,219 | -3.01(-1.65%) |
Nov 19, 2021 | 182.91 | 185.41 | 181.89 | 182.30 | 254,266 | -1.97(-1.07%) |
Nov 18, 2021 | 184.30 | 184.45 | 183.86 | 184.27 | 230,343 | -0.73(-0.39%) |
Nov 17, 2021 | 184.82 | 186.47 | 184.05 | 185.00 | 249,149 | +0.70(+0.38%) |
Nov 16, 2021 | 184.72 | 186.35 | 183.84 | 184.30 | 223,822 | -0.45(-0.24%) |
Nov 15, 2021 | 186.92 | 187.15 | 184.44 | 184.75 | 421,027 | -2.75(-1.47%) |
Nov 12, 2021 | 186.44 | 189.12 | 185.24 | 187.50 | 347,505 | +0.56(+0.30%) |
Nov 11, 2021 | 184.08 | 187.31 | 181.84 | 186.94 | 406,680 | +6.23(+3.45%) |
Nov 10, 2021 | 184.74 | 180.71 | 647,691 | -0.52(-0.29%) | ||
Nov 09, 2021 | 178.99 | 181.30 | 178.06 | 181.23 | 411,951 | +2.68(+1.50%) |
Nov 08, 2021 | 180.00 | 180.32 | 176.71 | 178.55 | 451,479 | +0.67(+0.38%) |
Nov 05, 2021 | 176.17 | 177.96 | 175.67 | 177.88 | 347,256 | +1.66(+0.94%) |
Nov 04, 2021 | 178.72 | 182.00 | 176.04 | 176.22 | 301,649 | -1.55(-0.87%) |
Nov 03, 2021 | 174.06 | 178.69 | 173.45 | 177.77 | 228,367 | +2.00(+1.14%) |
Nov 02, 2021 | 176.01 | 176.01 | 174.17 | 175.77 | 168,992 | -0.55(-0.31%) |