Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 191.57 | 193.76 | 193.43 | 478,436 | +1.86(+0.97%) | |
Jan 28, 2022 | 190.81 | 191.70 | 188.84 | 191.57 | 374,191 | +1.04(+0.55%) |
Jan 27, 2022 | 192.30 | 193.67 | 189.68 | 190.53 | 606,605 | +2.64(+1.40%) |
Jan 26, 2022 | 191.20 | 191.57 | 186.95 | 187.89 | 478,928 | -2.63(-1.38%) |
Jan 25, 2022 | 189.64 | 191.43 | 188.59 | 190.52 | 484,170 | -1.75(-0.91%) |
Jan 24, 2022 | 192.37 | 192.49 | 187.79 | 192.27 | 443,581 | -0.50(-0.26%) |
Jan 21, 2022 | 194.91 | 195.78 | 192.64 | 192.77 | 525,968 | -1.13(-0.58%) |
Jan 20, 2022 | 195.18 | 196.70 | 193.66 | 193.90 | 359,232 | -0.14(-0.07%) |
Jan 19, 2022 | 193.65 | 195.50 | 193.40 | 194.04 | 394,115 | +1.52(+0.79%) |
Jan 18, 2022 | 191.29 | 193.32 | 190.94 | 192.53 | 391,815 | -3.11(-1.59%) |
Jan 14, 2022 | 195.64 | 0 | -1.20(-0.61%) | |||
Jan 13, 2022 | 197.56 | 197.75 | 196.32 | 196.84 | 304,988 | -1.71(-0.86%) |
Jan 12, 2022 | 198.74 | 199.13 | 198.07 | 198.55 | 293,690 | -0.44(-0.22%) |
Jan 11, 2022 | 197.53 | 199.24 | 196.85 | 198.99 | 397,343 | -1.40(-0.70%) |
Jan 10, 2022 | 200.43 | 200.89 | 199.25 | 200.39 | 485,921 | -0.08(-0.04%) |
Jan 07, 2022 | 201.16 | 201.68 | 199.87 | 200.47 | 326,514 | -3.49(-1.71%) |
Jan 06, 2022 | 205.18 | 206.05 | 203.79 | 203.96 | 366,116 | -4.09(-1.96%) |
Jan 05, 2022 | 208.57 | 210.51 | 208.02 | 208.05 | 262,765 | -2.60(-1.23%) |
Jan 04, 2022 | 210.17 | 211.62 | 209.92 | 210.65 | 209,359 | +1.13(+0.54%) |
Jan 03, 2022 | 208.59 | 209.65 | 208.13 | 209.52 | 193,737 | +0.74(+0.35%) |
Dec 31, 2021 | 206.88 | 209.09 | 206.88 | 208.78 | 117,239 | +0.92(+0.44%) |
Dec 30, 2021 | 209.34 | 209.56 | 207.67 | 207.86 | 181,303 | -2.49(-1.18%) |
Dec 29, 2021 | 209.45 | 210.62 | 209.29 | 210.35 | 247,712 | +2.09(+1.00%) |
Dec 28, 2021 | 208.45 | 208.93 | 207.72 | 208.26 | 153,277 | -0.39(-0.19%) |
Dec 27, 2021 | 206.06 | 208.75 | 205.56 | 208.65 | 160,071 | +2.78(+1.35%) |
Dec 23, 2021 | 205.04 | 206.69 | 205.03 | 205.87 | 190,227 | +0.42(+0.20%) |
Dec 22, 2021 | 203.06 | 205.55 | 203.06 | 205.45 | 276,110 | +2.43(+1.20%) |
Dec 21, 2021 | 200.93 | 203.28 | 200.93 | 203.03 | 236,489 | +2.24(+1.11%) |
Dec 20, 2021 | 199.72 | 201.01 | 199.12 | 200.79 | 184,153 | +0.85(+0.43%) |
Dec 17, 2021 | 199.19 | 201.27 | 198.95 | 199.93 | 593,059 | +0.39(+0.19%) |
Dec 16, 2021 | 199.50 | 200.98 | 198.95 | 199.54 | 244,350 | +0.39(+0.19%) |
Dec 15, 2021 | 197.17 | 199.16 | 196.66 | 199.16 | 188,121 | +1.58(+0.80%) |
Dec 14, 2021 | 198.47 | 199.13 | 196.77 | 197.58 | 215,192 | -0.65(-0.33%) |
Dec 13, 2021 | 199.38 | 199.76 | 197.93 | 198.23 | 191,292 | -0.87(-0.44%) |
Dec 10, 2021 | 198.79 | 199.21 | 198.26 | 199.10 | 172,227 | +1.77(+0.90%) |
Dec 09, 2021 | 198.32 | 198.60 | 197.32 | 197.32 | 300,896 | -3.67(-1.83%) |
Dec 08, 2021 | 201.48 | 201.70 | 199.53 | 201.00 | 191,885 | -0.71(-0.35%) |
Dec 07, 2021 | 200.53 | 202.12 | 200.30 | 201.71 | 177,940 | +3.11(+1.57%) |
Dec 06, 2021 | 196.85 | 199.18 | 196.81 | 198.60 | 275,548 | +4.52(+2.33%) |
Dec 03, 2021 | 194.38 | 194.68 | 192.84 | 194.07 | 296,440 | -0.58(-0.30%) |
Dec 02, 2021 | 193.55 | 195.41 | 193.47 | 194.65 | 279,272 | +4.24(+2.23%) |
Dec 01, 2021 | 195.09 | 195.46 | 190.40 | 190.41 | 463,573 | -2.28(-1.18%) |
Nov 30, 2021 | 192.31 | 193.77 | 191.95 | 192.69 | 429,744 | -1.74(-0.89%) |
Nov 29, 2021 | 193.95 | 194.56 | 193.46 | 194.42 | 191,554 | +3.03(+1.58%) |
Nov 26, 2021 | 191.92 | 192.15 | 190.53 | 191.40 | 300,020 | -5.18(-2.63%) |
Nov 24, 2021 | 195.87 | 196.69 | 195.51 | 196.58 | 165,700 | -0.58(-0.29%) |
Nov 23, 2021 | 196.75 | 197.40 | 196.02 | 197.15 | 220,884 | +0.10(+0.05%) |
Nov 22, 2021 | 198.34 | 198.95 | 196.98 | 197.05 | 212,834 | -0.89(-0.45%) |
Nov 19, 2021 | 199.16 | 199.21 | 197.48 | 197.94 | 226,416 | -1.21(-0.61%) |
Nov 18, 2021 | 198.52 | 199.31 | 198.96 | 199.16 | 211,520 | +0.30(+0.15%) |
Nov 17, 2021 | 197.80 | 199.00 | 197.39 | 198.85 | 354,591 | +2.90(+1.48%) |
Nov 16, 2021 | 197.53 | 197.93 | 195.90 | 195.95 | 308,132 | +1.48(+0.76%) |
Nov 15, 2021 | 194.62 | 195.09 | 193.98 | 194.47 | 185,863 | +0.20(+0.10%) |
Nov 12, 2021 | 194.72 | 195.27 | 194.26 | 194.27 | 200,211 | +0.78(+0.40%) |
Nov 11, 2021 | 193.82 | 194.04 | 193.17 | 193.49 | 153,458 | +0.54(+0.28%) |
Nov 10, 2021 | 193.84 | 192.71 | 192.95 | 165,327 | -0.45(-0.23%) | |
Nov 09, 2021 | 193.78 | 194.04 | 192.88 | 193.40 | 169,830 | -0.45(-0.23%) |
Nov 08, 2021 | 194.42 | 194.56 | 193.12 | 193.84 | 251,647 | -0.25(-0.13%) |
Nov 05, 2021 | 192.91 | 194.10 | 192.91 | 194.09 | 261,768 | +0.59(+0.30%) |
Nov 04, 2021 | 192.46 | 193.89 | 192.45 | 193.50 | 176,767 | -0.38(-0.20%) |
Nov 03, 2021 | 192.25 | 194.06 | 191.81 | 193.88 | 210,062 | +1.63(+0.85%) |
Nov 02, 2021 | 190.90 | 192.27 | 190.86 | 192.25 | 180,198 | +1.44(+0.76%) |