Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 196.00 | 198.72 | 198.45 | 418,184 | +5.32(+2.75%) | |
Jan 28, 2022 | 192.00 | 193.30 | 188.20 | 193.13 | 274,696 | +3.17(+1.67%) |
Jan 27, 2022 | 192.47 | 193.54 | 189.29 | 189.96 | 336,910 | -4.21(-2.17%) |
Jan 26, 2022 | 198.48 | 198.52 | 193.14 | 194.17 | 537,266 | -2.84(-1.44%) |
Jan 25, 2022 | 195.00 | 198.54 | 192.68 | 197.01 | 433,111 | -0.69(-0.35%) |
Jan 24, 2022 | 195.40 | 197.91 | 192.94 | 197.70 | 546,498 | -2.07(-1.04%) |
Jan 21, 2022 | 199.18 | 200.95 | 198.56 | 199.77 | 363,691 | -1.70(-0.84%) |
Jan 20, 2022 | 203.57 | 204.81 | 201.23 | 201.47 | 281,035 | -0.95(-0.47%) |
Jan 19, 2022 | 206.61 | 206.70 | 202.10 | 202.42 | 562,195 | -5.05(-2.43%) |
Jan 18, 2022 | 209.10 | 209.49 | 207.19 | 207.47 | 379,607 | -3.22(-1.53%) |
Jan 14, 2022 | 210.69 | 0 | -0.68(-0.32%) | |||
Jan 13, 2022 | 211.00 | 213.74 | 210.38 | 211.37 | 546,674 | +4.76(+2.30%) |
Jan 12, 2022 | 205.00 | 207.66 | 204.65 | 206.61 | 510,960 | +4.71(+2.33%) |
Jan 11, 2022 | 201.30 | 201.97 | 199.55 | 201.90 | 254,893 | +1.55(+0.77%) |
Jan 10, 2022 | 200.98 | 201.14 | 197.67 | 200.35 | 379,983 | -0.09(-0.04%) |
Jan 07, 2022 | 200.68 | 201.99 | 198.72 | 200.44 | 371,098 | +0.69(+0.35%) |
Jan 06, 2022 | 200.63 | 200.80 | 196.18 | 199.75 | 420,716 | +2.80(+1.42%) |
Jan 05, 2022 | 199.80 | 201.34 | 196.85 | 196.95 | 553,359 | -2.24(-1.12%) |
Jan 04, 2022 | 193.08 | 201.43 | 192.32 | 199.19 | 1,056,841 | +12.90(+6.92%) |
Jan 03, 2022 | 186.81 | 187.46 | 185.16 | 186.29 | 352,945 | +0.99(+0.53%) |
Dec 31, 2021 | 184.45 | 186.15 | 184.34 | 185.30 | 189,931 | +1.22(+0.66%) |
Dec 30, 2021 | 184.27 | 184.73 | 183.71 | 184.08 | 123,162 | +0.40(+0.22%) |
Dec 29, 2021 | 184.26 | 184.60 | 182.85 | 183.68 | 117,844 | -1.07(-0.58%) |
Dec 28, 2021 | 185.91 | 186.37 | 184.64 | 184.75 | 113,645 | -1.15(-0.62%) |
Dec 27, 2021 | 184.01 | 186.28 | 184.01 | 185.90 | 196,919 | +2.12(+1.15%) |
Dec 23, 2021 | 183.08 | 184.31 | 182.91 | 183.78 | 167,889 | +2.42(+1.33%) |
Dec 22, 2021 | 180.06 | 181.50 | 180.06 | 181.36 | 165,855 | -1.46(-0.80%) |
Dec 21, 2021 | 182.80 | 183.63 | 182.09 | 182.82 | 178,106 | +0.87(+0.48%) |
Dec 20, 2021 | 181.56 | 182.19 | 180.11 | 181.95 | 250,411 | -2.09(-1.14%) |
Dec 17, 2021 | 185.59 | 185.74 | 183.90 | 184.04 | 382,609 | -3.30(-1.76%) |
Dec 16, 2021 | 187.87 | 188.95 | 187.13 | 187.34 | 384,346 | +0.59(+0.32%) |
Dec 15, 2021 | 185.51 | 187.00 | 184.45 | 186.75 | 477,720 | +5.97(+3.30%) |
Dec 14, 2021 | 181.00 | 182.41 | 179.22 | 180.78 | 434,058 | +4.66(+2.65%) |
Dec 13, 2021 | 177.17 | 177.52 | 175.66 | 176.12 | 583,664 | -6.23(-3.42%) |
Dec 10, 2021 | 182.04 | 182.35 | 180.59 | 182.35 | 125,531 | +1.58(+0.87%) |
Dec 09, 2021 | 181.00 | 181.22 | 180.00 | 180.77 | 186,561 | -1.71(-0.94%) |
Dec 08, 2021 | 183.45 | 183.50 | 181.81 | 182.48 | 265,483 | -4.96(-2.65%) |
Dec 07, 2021 | 186.52 | 187.90 | 185.90 | 187.44 | 243,369 | +2.85(+1.54%) |
Dec 06, 2021 | 183.25 | 185.01 | 182.39 | 184.59 | 195,116 | +2.13(+1.17%) |
Dec 03, 2021 | 183.68 | 184.40 | 181.45 | 182.46 | 193,967 | -0.70(-0.38%) |
Dec 02, 2021 | 179.66 | 183.62 | 179.42 | 183.16 | 238,196 | +4.87(+2.73%) |
Dec 01, 2021 | 180.80 | 182.78 | 178.25 | 178.29 | 246,719 | +0.44(+0.25%) |
Nov 30, 2021 | 178.03 | 178.24 | 175.67 | 177.85 | 330,610 | +0.38(+0.21%) |
Nov 29, 2021 | 178.71 | 179.03 | 177.02 | 177.47 | 222,033 | -2.36(-1.31%) |
Nov 26, 2021 | 180.74 | 181.15 | 178.79 | 179.83 | 171,374 | -4.98(-2.69%) |
Nov 24, 2021 | 184.90 | 185.12 | 183.51 | 184.81 | 255,467 | -0.25(-0.14%) |
Nov 23, 2021 | 185.09 | 185.58 | 184.18 | 185.06 | 182,690 | -0.03(-0.02%) |
Nov 22, 2021 | 186.12 | 186.44 | 184.56 | 185.09 | 264,218 | -0.87(-0.47%) |
Nov 19, 2021 | 185.36 | 186.30 | 185.26 | 185.96 | 197,419 | +1.31(+0.71%) |
Nov 18, 2021 | 186.15 | 184.70 | 183.86 | 184.65 | 271,688 | -1.56(-0.84%) |
Nov 17, 2021 | 186.00 | 186.54 | 184.73 | 186.21 | 204,242 | -1.22(-0.65%) |
Nov 16, 2021 | 187.00 | 188.18 | 186.90 | 187.43 | 222,061 | +3.04(+1.65%) |
Nov 15, 2021 | 185.02 | 185.46 | 184.34 | 184.39 | 176,371 | -0.01(-0.01%) |
Nov 12, 2021 | 181.90 | 184.75 | 181.50 | 184.40 | 291,149 | +5.37(+3.00%) |
Nov 11, 2021 | 178.47 | 179.33 | 178.19 | 179.03 | 122,545 | +1.67(+0.94%) |
Nov 10, 2021 | 177.45 | 177.36 | 202,660 | +1.04(+0.59%) | ||
Nov 09, 2021 | 178.25 | 178.50 | 175.64 | 176.32 | 221,884 | -4.16(-2.30%) |
Nov 08, 2021 | 179.52 | 180.56 | 179.15 | 180.48 | 204,279 | +1.20(+0.67%) |
Nov 05, 2021 | 180.91 | 181.18 | 178.50 | 179.28 | 176,536 | -2.20(-1.21%) |
Nov 04, 2021 | 182.00 | 182.84 | 180.60 | 181.48 | 171,347 | +0.41(+0.23%) |
Nov 03, 2021 | 179.90 | 181.36 | 179.19 | 181.07 | 163,023 | +1.46(+0.81%) |
Nov 02, 2021 | 180.00 | 180.00 | 177.74 | 179.61 | 166,516 | -0.37(-0.21%) |