Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 150.26 | 157.94 | 157.87 | 681,716 | +6.63(+4.38%) | |
Jan 28, 2022 | 149.89 | 151.26 | 146.86 | 151.24 | 744,747 | +0.39(+0.26%) |
Jan 27, 2022 | 155.85 | 157.76 | 150.00 | 150.85 | 409,449 | -3.19(-2.07%) |
Jan 26, 2022 | 160.38 | 160.97 | 152.79 | 154.04 | 417,823 | -3.84(-2.43%) |
Jan 25, 2022 | 155.00 | 159.77 | 153.16 | 157.88 | 468,900 | -0.95(-0.60%) |
Jan 24, 2022 | 152.60 | 159.13 | 149.70 | 158.83 | 769,580 | +2.45(+1.57%) |
Jan 21, 2022 | 160.64 | 161.03 | 155.18 | 156.38 | 824,561 | -4.95(-3.07%) |
Jan 20, 2022 | 161.90 | 165.79 | 160.79 | 161.33 | 544,503 | -0.55(-0.34%) |
Jan 19, 2022 | 165.89 | 165.89 | 161.85 | 161.88 | 351,799 | -4.26(-2.56%) |
Jan 18, 2022 | 168.74 | 169.60 | 165.78 | 166.14 | 385,324 | -4.63(-2.71%) |
Jan 14, 2022 | 170.77 | 0 | -5.65(-3.20%) | |||
Jan 13, 2022 | 177.86 | 179.43 | 175.85 | 176.42 | 305,256 | -0.32(-0.18%) |
Jan 12, 2022 | 176.56 | 178.33 | 174.47 | 176.74 | 408,410 | +0.30(+0.17%) |
Jan 11, 2022 | 172.25 | 176.93 | 172.25 | 176.44 | 384,331 | +3.98(+2.31%) |
Jan 10, 2022 | 173.14 | 174.09 | 169.75 | 172.46 | 655,371 | -4.09(-2.32%) |
Jan 07, 2022 | 180.45 | 180.85 | 176.47 | 176.55 | 441,840 | -3.92(-2.17%) |
Jan 06, 2022 | 183.68 | 183.68 | 179.00 | 180.47 | 358,885 | -1.95(-1.07%) |
Jan 05, 2022 | 188.56 | 192.00 | 181.90 | 182.42 | 589,330 | -5.83(-3.10%) |
Jan 04, 2022 | 186.23 | 189.35 | 184.97 | 188.25 | 439,973 | +4.28(+2.33%) |
Jan 03, 2022 | 183.35 | 185.43 | 181.85 | 183.97 | 629,402 | +1.79(+0.98%) |
Dec 31, 2021 | 178.42 | 183.88 | 178.25 | 182.18 | 664,184 | +4.29(+2.41%) |
Dec 30, 2021 | 176.61 | 178.93 | 175.66 | 177.89 | 422,283 | +1.23(+0.70%) |
Dec 29, 2021 | 175.87 | 178.33 | 175.87 | 176.66 | 258,067 | +0.85(+0.48%) |
Dec 28, 2021 | 174.02 | 178.51 | 174.02 | 175.81 | 341,334 | +1.20(+0.69%) |
Dec 27, 2021 | 171.20 | 174.92 | 171.20 | 174.61 | 378,033 | +3.45(+2.02%) |
Dec 23, 2021 | 170.58 | 173.28 | 170.55 | 171.16 | 317,185 | +1.91(+1.13%) |
Dec 22, 2021 | 168.74 | 170.64 | 167.94 | 169.25 | 707,103 | +0.82(+0.49%) |
Dec 21, 2021 | 165.00 | 169.37 | 165.00 | 168.43 | 851,361 | +4.48(+2.73%) |
Dec 20, 2021 | 168.18 | 168.64 | 162.63 | 163.95 | 632,689 | -6.69(-3.92%) |
Dec 17, 2021 | 171.75 | 173.13 | 169.66 | 170.64 | 1,094,310 | -2.81(-1.62%) |
Dec 16, 2021 | 178.12 | 179.28 | 173.30 | 173.45 | 622,833 | -3.18(-1.80%) |
Dec 15, 2021 | 171.99 | 176.87 | 171.90 | 176.63 | 558,438 | +1.49(+0.85%) |
Dec 14, 2021 | 173.61 | 177.61 | 173.08 | 175.14 | 555,582 | +0.54(+0.31%) |
Dec 13, 2021 | 178.37 | 178.54 | 173.15 | 174.60 | 592,995 | -3.78(-2.12%) |
Dec 10, 2021 | 180.66 | 181.34 | 177.99 | 178.38 | 396,900 | -0.90(-0.50%) |
Dec 09, 2021 | 177.76 | 181.23 | 177.76 | 179.28 | 460,117 | +0.45(+0.25%) |
Dec 08, 2021 | 179.54 | 180.36 | 177.96 | 178.83 | 441,102 | -0.50(-0.28%) |
Dec 07, 2021 | 177.51 | 181.61 | 177.51 | 179.33 | 599,786 | +3.98(+2.27%) |
Dec 06, 2021 | 174.94 | 178.84 | 174.31 | 175.35 | 739,209 | +2.51(+1.45%) |
Dec 03, 2021 | 171.89 | 175.12 | 171.25 | 172.84 | 824,122 | +1.33(+0.78%) |
Dec 02, 2021 | 166.89 | 172.95 | 166.28 | 171.51 | 729,367 | +6.20(+3.75%) |
Dec 01, 2021 | 172.60 | 174.06 | 165.13 | 165.31 | 598,673 | -2.56(-1.52%) |
Nov 30, 2021 | 172.73 | 173.34 | 166.36 | 167.87 | 1,019,229 | -6.51(-3.73%) |
Nov 29, 2021 | 176.95 | 177.03 | 171.46 | 174.38 | 554,205 | -1.04(-0.59%) |
Nov 26, 2021 | 173.68 | 175.83 | 172.13 | 175.42 | 440,279 | -4.28(-2.38%) |
Nov 24, 2021 | 178.93 | 181.96 | 178.02 | 179.70 | 409,169 | -1.55(-0.86%) |
Nov 23, 2021 | 180.70 | 182.07 | 178.79 | 181.25 | 387,299 | -0.03(-0.02%) |
Nov 22, 2021 | 177.93 | 182.31 | 177.16 | 181.28 | 661,490 | +3.94(+2.22%) |
Nov 19, 2021 | 174.47 | 179.03 | 174.25 | 177.34 | 672,321 | +2.78(+1.59%) |
Nov 18, 2021 | 176.02 | 174.75 | 174.01 | 174.56 | 455,416 | -0.47(-0.27%) |
Nov 17, 2021 | 179.50 | 180.30 | 174.58 | 175.03 | 724,822 | -4.29(-2.39%) |
Nov 16, 2021 | 176.62 | 180.67 | 176.62 | 179.32 | 524,085 | +3.30(+1.87%) |
Nov 15, 2021 | 178.04 | 178.56 | 175.82 | 176.02 | 510,510 | -1.30(-0.73%) |
Nov 12, 2021 | 174.13 | 178.19 | 174.13 | 177.32 | 395,768 | +3.82(+2.20%) |
Nov 11, 2021 | 175.61 | 176.34 | 173.41 | 173.50 | 537,121 | -1.50(-0.86%) |
Nov 10, 2021 | 173.25 | 175.00 | 622,961 | +1.78(+1.03%) | ||
Nov 09, 2021 | 176.02 | 178.19 | 172.00 | 173.22 | 720,787 | -2.69(-1.53%) |
Nov 08, 2021 | 178.52 | 179.21 | 174.89 | 175.91 | 730,353 | -1.09(-0.62%) |
Nov 05, 2021 | 178.19 | 180.29 | 176.52 | 177.00 | 457,680 | +2.19(+1.25%) |
Nov 04, 2021 | 178.89 | 180.79 | 174.40 | 174.81 | 527,620 | -2.98(-1.68%) |
Nov 03, 2021 | 174.21 | 178.91 | 174.00 | 177.79 | 642,306 | +3.44(+1.97%) |
Nov 02, 2021 | 182.59 | 182.59 | 174.01 | 174.35 | 669,038 | -9.22(-5.02%) |