Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 181.41 | 183.32 | 183.31 | 18,239 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.53 | 182.44 | 178.53 | 182.44 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.35 | 182.30 | 179.43 | 179.47 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.22 | 181.37 | 178.17 | 178.97 | 7,916 | -0.42(-0.24%) |
Jan 25, 2022 | 176.89 | 180.21 | 176.89 | 179.40 | 10,260 | +1.31(+0.73%) |
Jan 24, 2022 | 176.67 | 178.09 | 172.63 | 178.09 | 16,050 | -1.40(-0.78%) |
Jan 21, 2022 | 180.63 | 182.08 | 179.41 | 179.49 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.93 | 183.72 | 181.30 | 181.30 | 5,361 | -0.49(-0.27%) |
Jan 19, 2022 | 183.79 | 183.79 | 181.79 | 181.79 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.40 | 184.00 | 182.87 | 182.96 | 16,195 | -2.45(-1.32%) |
Jan 14, 2022 | 185.41 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.73 | 188.73 | 185.49 | 185.82 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 189.01 | 189.16 | 188.20 | 188.71 | 7,871 | -1.87(-0.98%) |
Jan 11, 2022 | 191.25 | 191.25 | 189.44 | 190.58 | 4,590 | +0.10(+0.05%) |
Jan 10, 2022 | 188.99 | 190.48 | 187.66 | 190.48 | 17,308 | +2.23(+1.19%) |
Jan 07, 2022 | 187.30 | 188.58 | 187.14 | 188.25 | 6,094 | +1.47(+0.79%) |
Jan 06, 2022 | 186.78 | 187.82 | 185.01 | 186.78 | 4,403 | -0.51(-0.27%) |
Jan 05, 2022 | 188.69 | 189.74 | 187.17 | 187.29 | 30,356 | -0.71(-0.38%) |
Jan 04, 2022 | 188.42 | 188.61 | 186.78 | 188.00 | 29,477 | -2.52(-1.32%) |
Jan 03, 2022 | 191.79 | 191.79 | 189.02 | 190.52 | 6,526 | -1.56(-0.81%) |
Dec 31, 2021 | 192.23 | 193.63 | 192.05 | 192.08 | 53,491 | -0.31(-0.16%) |
Dec 30, 2021 | 191.64 | 193.09 | 191.64 | 192.39 | 6,016 | +0.90(+0.47%) |
Dec 29, 2021 | 190.80 | 191.69 | 190.80 | 191.49 | 11,238 | +0.01(+0.01%) |
Dec 28, 2021 | 192.58 | 192.58 | 190.87 | 191.47 | 10,071 | -1.25(-0.65%) |
Dec 27, 2021 | 192.43 | 192.72 | 191.98 | 192.72 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.30 | 191.96 | 191.30 | 191.68 | 7,287 | +0.74(+0.39%) |
Dec 22, 2021 | 188.97 | 191.45 | 188.97 | 190.94 | 4,355 | +1.54(+0.81%) |
Dec 21, 2021 | 189.29 | 189.47 | 187.37 | 189.40 | 12,012 | -0.02(-0.01%) |
Dec 20, 2021 | 189.05 | 189.68 | 187.13 | 189.41 | 24,737 | +0.99(+0.53%) |
Dec 17, 2021 | 188.77 | 189.84 | 187.19 | 188.42 | 10,051 | -2.22(-1.17%) |
Dec 16, 2021 | 188.40 | 191.10 | 187.93 | 190.65 | 10,608 | +2.93(+1.56%) |
Dec 15, 2021 | 183.89 | 187.71 | 183.89 | 187.71 | 9,463 | +5.09(+2.79%) |
Dec 14, 2021 | 181.45 | 182.89 | 181.10 | 182.62 | 4,381 | +0.34(+0.18%) |
Dec 13, 2021 | 179.26 | 182.29 | 179.26 | 182.29 | 8,149 | +3.72(+2.08%) |
Dec 10, 2021 | 179.37 | 179.65 | 178.30 | 178.57 | 35,996 | -0.66(-0.37%) |
Dec 09, 2021 | 179.74 | 180.52 | 179.23 | 179.23 | 4,434 | -1.39(-0.77%) |
Dec 08, 2021 | 180.01 | 180.82 | 178.77 | 180.62 | 11,123 | +1.19(+0.66%) |
Dec 07, 2021 | 179.03 | 180.10 | 178.36 | 179.43 | 5,911 | +1.56(+0.88%) |
Dec 06, 2021 | 179.16 | 179.50 | 177.87 | 177.87 | 5,724 | -1.17(-0.65%) |
Dec 03, 2021 | 180.22 | 180.22 | 178.32 | 179.04 | 7,650 | -0.24(-0.13%) |
Dec 02, 2021 | 179.98 | 180.28 | 179.22 | 179.28 | 2,836 | -1.07(-0.59%) |
Dec 01, 2021 | 179.76 | 182.44 | 179.76 | 180.35 | 7,737 | +1.02(+0.57%) |
Nov 30, 2021 | 180.12 | 181.42 | 179.24 | 179.34 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.60 | 185.60 | 181.29 | 181.29 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.35 | 185.08 | 183.25 | 183.86 | 8,567 | +0.36(+0.20%) |
Nov 24, 2021 | 184.22 | 184.22 | 182.98 | 183.50 | 3,388 | -0.65(-0.35%) |
Nov 23, 2021 | 183.29 | 184.21 | 183.29 | 184.15 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.92 | 185.43 | 183.92 | 184.25 | 3,610 | +0.10(+0.05%) |
Nov 19, 2021 | 186.06 | 186.20 | 184.15 | 184.15 | 14,103 | -1.36(-0.73%) |
Nov 18, 2021 | 186.54 | 185.66 | 185.49 | 185.51 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.71 | 186.71 | 186.06 | 186.48 | 10,344 | +0.46(+0.25%) |
Nov 16, 2021 | 185.64 | 186.61 | 185.19 | 186.02 | 4,903 | +0.20(+0.11%) |
Nov 15, 2021 | 187.64 | 187.64 | 185.82 | 185.82 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.41 | 188.41 | 186.95 | 187.26 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.42 | 187.40 | 185.88 | 186.97 | 2,552 | -0.04(-0.02%) |
Nov 10, 2021 | 184.93 | 187.02 | 6,657 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.57 | 185.78 | 185.28 | 185.54 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.17 | 186.99 | 186.15 | 186.89 | 8,598 | +0.73(+0.39%) |
Nov 05, 2021 | 185.68 | 186.83 | 183.85 | 186.16 | 6,535 | +2.71(+1.48%) |
Nov 04, 2021 | 184.17 | 184.17 | 182.58 | 183.45 | 7,111 | -0.49(-0.27%) |
Nov 03, 2021 | 182.95 | 183.95 | 182.80 | 183.94 | 5,476 | +0.90(+0.49%) |
Nov 02, 2021 | 182.98 | 184.68 | 182.71 | 183.03 | 4,395 | +1.63(+0.90%) |