Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 187.38 | 189.72 | 189.58 | 2,175,151 | +0.38(+0.20%) | |
Jan 28, 2022 | 185.36 | 189.23 | 183.99 | 189.21 | 2,182,098 | +3.96(+2.14%) |
Jan 27, 2022 | 188.24 | 191.85 | 183.93 | 185.25 | 2,586,071 | -1.28(-0.69%) |
Jan 26, 2022 | 186.19 | 189.21 | 184.88 | 186.53 | 1,955,186 | +0.42(+0.23%) |
Jan 25, 2022 | 186.71 | 188.14 | 181.94 | 186.10 | 2,333,074 | -2.15(-1.14%) |
Jan 24, 2022 | 183.59 | 188.64 | 180.48 | 188.25 | 2,259,376 | +3.74(+2.03%) |
Jan 21, 2022 | 186.91 | 190.64 | 184.29 | 184.52 | 3,297,716 | -1.06(-0.57%) |
Jan 20, 2022 | 185.61 | 191.05 | 185.38 | 185.57 | 2,056,725 | +1.18(+0.64%) |
Jan 19, 2022 | 188.35 | 188.35 | 184.16 | 184.39 | 1,510,638 | -2.98(-1.59%) |
Jan 18, 2022 | 188.30 | 188.50 | 185.02 | 187.37 | 1,378,664 | -1.23(-0.65%) |
Jan 14, 2022 | 188.60 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 190.99 | 192.03 | 189.15 | 189.82 | 1,267,383 | -0.28(-0.15%) |
Jan 12, 2022 | 191.69 | 192.54 | 189.34 | 190.10 | 1,547,643 | -1.59(-0.83%) |
Jan 11, 2022 | 191.72 | 192.58 | 187.53 | 191.69 | 1,476,212 | +0.63(+0.33%) |
Jan 10, 2022 | 192.86 | 193.45 | 188.83 | 191.06 | 2,115,845 | -2.28(-1.18%) |
Jan 07, 2022 | 189.95 | 193.46 | 188.48 | 193.34 | 1,969,408 | +3.07(+1.62%) |
Jan 06, 2022 | 189.69 | 190.66 | 186.98 | 190.26 | 2,075,184 | +3.82(+2.05%) |
Jan 05, 2022 | 188.47 | 189.38 | 186.35 | 186.45 | 1,728,376 | -1.53(-0.81%) |
Jan 04, 2022 | 186.13 | 188.26 | 184.60 | 187.98 | 1,922,889 | +4.01(+2.18%) |
Jan 03, 2022 | 185.94 | 186.61 | 183.38 | 183.97 | 2,052,022 | -1.80(-0.97%) |
Dec 31, 2021 | 185.56 | 186.88 | 185.56 | 185.77 | 699,651 | +0.19(+0.10%) |
Dec 30, 2021 | 187.78 | 188.29 | 185.42 | 185.57 | 652,531 | -1.20(-0.64%) |
Dec 29, 2021 | 186.60 | 187.78 | 185.98 | 186.78 | 581,327 | +0.89(+0.48%) |
Dec 28, 2021 | 185.69 | 187.76 | 185.29 | 185.88 | 627,581 | -0.05(-0.03%) |
Dec 27, 2021 | 183.03 | 186.37 | 182.66 | 185.93 | 649,320 | +2.73(+1.49%) |
Dec 23, 2021 | 181.74 | 184.20 | 181.74 | 183.20 | 1,008,756 | +2.17(+1.20%) |
Dec 22, 2021 | 179.40 | 181.63 | 178.36 | 181.03 | 1,211,411 | +1.10(+0.61%) |
Dec 21, 2021 | 180.42 | 181.84 | 178.94 | 179.93 | 1,130,625 | +1.41(+0.79%) |
Dec 20, 2021 | 180.62 | 181.24 | 177.01 | 178.52 | 1,796,265 | -3.84(-2.11%) |
Dec 17, 2021 | 186.78 | 186.78 | 181.99 | 182.36 | 4,273,623 | -5.85(-3.11%) |
Dec 16, 2021 | 187.39 | 189.97 | 186.53 | 188.22 | 2,030,347 | +2.59(+1.40%) |
Dec 15, 2021 | 184.19 | 186.31 | 182.24 | 185.62 | 1,645,855 | +1.36(+0.74%) |
Dec 14, 2021 | 182.76 | 186.07 | 182.72 | 184.26 | 2,039,686 | +2.21(+1.21%) |
Dec 13, 2021 | 182.67 | 182.96 | 180.40 | 182.05 | 1,654,608 | -1.19(-0.65%) |
Dec 10, 2021 | 183.17 | 183.69 | 182.11 | 183.24 | 1,773,399 | +1.22(+0.67%) |
Dec 09, 2021 | 180.13 | 182.39 | 179.15 | 182.02 | 1,635,581 | +1.00(+0.55%) |
Dec 08, 2021 | 180.06 | 181.72 | 179.66 | 181.03 | 1,286,325 | +1.07(+0.60%) |
Dec 07, 2021 | 179.85 | 181.17 | 179.27 | 179.96 | 1,980,379 | +0.49(+0.27%) |
Dec 06, 2021 | 176.23 | 181.20 | 175.60 | 179.47 | 1,767,225 | +5.81(+3.35%) |
Dec 03, 2021 | 173.97 | 175.10 | 171.79 | 173.66 | 2,587,787 | -0.86(-0.49%) |
Dec 02, 2021 | 169.42 | 175.02 | 169.42 | 174.52 | 2,645,590 | +6.91(+4.12%) |
Dec 01, 2021 | 174.61 | 175.33 | 167.60 | 167.61 | 3,479,939 | -4.14(-2.41%) |
Nov 30, 2021 | 175.18 | 175.97 | 171.48 | 171.75 | 3,802,126 | -5.33(-3.01%) |
Nov 29, 2021 | 178.23 | 178.66 | 176.19 | 177.09 | 2,470,997 | +0.47(+0.26%) |
Nov 26, 2021 | 177.74 | 178.99 | 175.69 | 176.62 | 2,373,470 | -5.62(-3.08%) |
Nov 24, 2021 | 184.06 | 184.06 | 181.90 | 182.23 | 1,540,793 | -2.42(-1.31%) |
Nov 23, 2021 | 183.78 | 186.42 | 183.75 | 184.66 | 2,356,124 | +2.09(+1.15%) |
Nov 22, 2021 | 180.91 | 184.46 | 179.53 | 182.56 | 2,245,601 | +2.40(+1.33%) |
Nov 19, 2021 | 183.70 | 183.82 | 180.14 | 180.16 | 2,169,614 | -3.52(-1.92%) |
Nov 18, 2021 | 183.69 | 184.02 | 183.52 | 183.68 | 1,824,183 | +0.14(+0.08%) |
Nov 17, 2021 | 184.10 | 184.84 | 183.03 | 183.54 | 1,385,212 | -1.31(-0.71%) |
Nov 16, 2021 | 185.20 | 186.14 | 184.43 | 184.85 | 1,180,812 | -0.01(-0.00%) |
Nov 15, 2021 | 185.04 | 185.80 | 183.93 | 184.86 | 1,113,244 | +0.31(+0.17%) |
Nov 12, 2021 | 184.68 | 185.20 | 183.34 | 184.55 | 1,372,115 | -0.25(-0.13%) |
Nov 11, 2021 | 184.43 | 185.26 | 183.41 | 184.80 | 1,051,064 | +0.05(+0.03%) |
Nov 10, 2021 | 185.30 | 184.75 | 1,707,075 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.19 | 185.24 | 182.97 | 185.20 | 1,455,040 | +1.55(+0.84%) |
Nov 08, 2021 | 185.53 | 186.23 | 182.88 | 183.65 | 1,671,942 | -1.23(-0.67%) |
Nov 05, 2021 | 183.37 | 185.38 | 182.03 | 184.88 | 2,059,328 | +3.05(+1.68%) |
Nov 04, 2021 | 183.30 | 184.57 | 181.65 | 181.83 | 1,832,314 | -2.11(-1.14%) |
Nov 03, 2021 | 181.82 | 185.58 | 181.34 | 183.94 | 1,777,538 | +1.60(+0.88%) |
Nov 02, 2021 | 184.46 | 184.50 | 181.71 | 182.34 | 2,320,705 | -1.70(-0.93%) |