Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 187.43 | 189.77 | 189.63 | 2,174,612 | +0.38(+0.20%) | |
Jan 28, 2022 | 185.41 | 189.27 | 184.03 | 189.25 | 2,181,557 | +3.96(+2.14%) |
Jan 27, 2022 | 188.28 | 191.90 | 183.98 | 185.29 | 2,585,430 | -1.28(-0.69%) |
Jan 26, 2022 | 186.24 | 189.25 | 184.93 | 186.57 | 1,954,701 | +0.42(+0.23%) |
Jan 25, 2022 | 186.75 | 188.19 | 181.99 | 186.15 | 2,332,495 | -2.15(-1.14%) |
Jan 24, 2022 | 183.63 | 188.69 | 180.53 | 188.30 | 2,258,816 | +3.74(+2.03%) |
Jan 21, 2022 | 186.96 | 190.69 | 184.33 | 184.56 | 3,296,899 | -1.06(-0.57%) |
Jan 20, 2022 | 185.66 | 191.10 | 185.43 | 185.62 | 2,056,216 | +1.18(+0.64%) |
Jan 19, 2022 | 188.40 | 188.40 | 184.21 | 184.44 | 1,510,264 | -2.98(-1.59%) |
Jan 18, 2022 | 188.35 | 188.54 | 185.07 | 187.42 | 1,378,323 | -1.23(-0.65%) |
Jan 14, 2022 | 188.65 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.04 | 192.07 | 189.20 | 189.87 | 1,267,068 | -0.28(-0.15%) |
Jan 12, 2022 | 191.74 | 192.59 | 189.39 | 190.15 | 1,547,259 | -1.60(-0.83%) |
Jan 11, 2022 | 191.76 | 192.63 | 187.58 | 191.74 | 1,475,846 | +0.63(+0.33%) |
Jan 10, 2022 | 192.91 | 193.50 | 188.88 | 191.11 | 2,115,321 | -2.28(-1.18%) |
Jan 07, 2022 | 189.99 | 193.51 | 188.52 | 193.39 | 1,968,920 | +3.08(+1.62%) |
Jan 06, 2022 | 189.73 | 190.71 | 187.02 | 190.31 | 2,074,669 | +3.82(+2.05%) |
Jan 05, 2022 | 188.51 | 189.43 | 186.40 | 186.50 | 1,727,947 | -1.53(-0.81%) |
Jan 04, 2022 | 186.18 | 188.31 | 184.65 | 188.02 | 1,922,413 | +4.01(+2.18%) |
Jan 03, 2022 | 185.99 | 186.66 | 183.42 | 184.01 | 2,051,513 | -1.80(-0.97%) |
Dec 31, 2021 | 185.60 | 186.93 | 185.60 | 185.81 | 699,478 | +0.19(+0.10%) |
Dec 30, 2021 | 187.82 | 188.34 | 185.47 | 185.62 | 652,370 | -1.20(-0.64%) |
Dec 29, 2021 | 186.65 | 187.82 | 186.02 | 186.82 | 581,182 | +0.89(+0.48%) |
Dec 28, 2021 | 185.74 | 187.81 | 185.34 | 185.93 | 627,425 | -0.05(-0.03%) |
Dec 27, 2021 | 183.07 | 186.42 | 182.71 | 185.98 | 649,159 | +2.73(+1.49%) |
Dec 23, 2021 | 181.78 | 184.25 | 181.78 | 183.25 | 1,008,506 | +2.17(+1.20%) |
Dec 22, 2021 | 179.44 | 181.68 | 178.41 | 181.07 | 1,211,111 | +1.09(+0.61%) |
Dec 21, 2021 | 180.47 | 181.88 | 178.99 | 179.98 | 1,130,344 | +1.41(+0.79%) |
Dec 20, 2021 | 180.67 | 181.28 | 177.06 | 178.56 | 1,795,820 | -3.84(-2.11%) |
Dec 17, 2021 | 186.82 | 186.82 | 182.03 | 182.41 | 4,272,564 | -5.85(-3.11%) |
Dec 16, 2021 | 187.44 | 190.01 | 186.58 | 188.26 | 2,029,844 | +2.59(+1.40%) |
Dec 15, 2021 | 184.23 | 186.36 | 182.28 | 185.67 | 1,645,447 | +1.36(+0.74%) |
Dec 14, 2021 | 182.81 | 186.12 | 182.77 | 184.31 | 2,039,180 | +2.21(+1.21%) |
Dec 13, 2021 | 182.72 | 183.00 | 180.44 | 182.10 | 1,654,198 | -1.19(-0.65%) |
Dec 10, 2021 | 183.22 | 183.73 | 182.16 | 183.28 | 1,772,959 | +1.22(+0.67%) |
Dec 09, 2021 | 180.17 | 182.43 | 179.20 | 182.07 | 1,635,176 | +1.00(+0.55%) |
Dec 08, 2021 | 180.11 | 181.76 | 179.70 | 181.07 | 1,286,007 | +1.07(+0.60%) |
Dec 07, 2021 | 179.90 | 181.22 | 179.31 | 180.00 | 1,979,888 | +0.49(+0.27%) |
Dec 06, 2021 | 176.28 | 181.25 | 175.65 | 179.51 | 1,766,787 | +5.81(+3.35%) |
Dec 03, 2021 | 174.01 | 175.15 | 171.84 | 173.70 | 2,587,145 | -0.86(-0.49%) |
Dec 02, 2021 | 169.46 | 175.06 | 169.46 | 174.56 | 2,644,934 | +6.91(+4.12%) |
Dec 01, 2021 | 174.65 | 175.38 | 167.64 | 167.65 | 3,479,076 | -4.15(-2.41%) |
Nov 30, 2021 | 175.22 | 176.02 | 171.52 | 171.80 | 3,801,184 | -5.33(-3.01%) |
Nov 29, 2021 | 178.28 | 178.70 | 176.23 | 177.13 | 2,470,385 | +0.47(+0.27%) |
Nov 26, 2021 | 177.78 | 179.03 | 175.73 | 176.66 | 2,372,881 | -5.62(-3.08%) |
Nov 24, 2021 | 184.11 | 184.11 | 181.94 | 182.28 | 1,540,411 | -2.42(-1.31%) |
Nov 23, 2021 | 183.83 | 186.46 | 183.79 | 184.70 | 2,355,540 | +2.10(+1.15%) |
Nov 22, 2021 | 180.96 | 184.50 | 179.58 | 182.60 | 2,245,044 | +2.40(+1.33%) |
Nov 19, 2021 | 183.74 | 183.87 | 180.18 | 180.20 | 2,169,076 | -3.52(-1.92%) |
Nov 18, 2021 | 183.73 | 184.07 | 183.56 | 183.72 | 1,823,731 | +0.14(+0.08%) |
Nov 17, 2021 | 184.15 | 184.88 | 183.08 | 183.58 | 1,384,869 | -1.31(-0.71%) |
Nov 16, 2021 | 185.25 | 186.19 | 184.47 | 184.89 | 1,180,519 | -0.01(-0.00%) |
Nov 15, 2021 | 185.08 | 185.85 | 183.98 | 184.90 | 1,112,968 | +0.31(+0.17%) |
Nov 12, 2021 | 184.72 | 185.24 | 183.39 | 184.60 | 1,371,775 | -0.25(-0.13%) |
Nov 11, 2021 | 184.47 | 185.30 | 183.46 | 184.84 | 1,050,803 | +0.05(+0.03%) |
Nov 10, 2021 | 185.34 | 184.80 | 1,706,651 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.24 | 185.28 | 183.02 | 185.25 | 1,454,679 | +1.55(+0.84%) |
Nov 08, 2021 | 185.57 | 186.28 | 182.93 | 183.70 | 1,671,528 | -1.24(-0.67%) |
Nov 05, 2021 | 183.42 | 185.42 | 182.08 | 184.93 | 2,058,818 | +3.05(+1.68%) |
Nov 04, 2021 | 183.34 | 184.62 | 181.69 | 181.88 | 1,831,859 | -2.11(-1.14%) |
Nov 03, 2021 | 181.87 | 185.63 | 181.39 | 183.98 | 1,777,097 | +1.60(+0.88%) |
Nov 02, 2021 | 184.51 | 184.55 | 181.75 | 182.38 | 2,320,129 | -1.70(-0.93%) |