Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 267.39 | 275.42 | 272.06 | 310,568 | +6.21(+2.34%) | |
Jan 28, 2022 | 265.66 | 277.40 | 248.32 | 265.85 | 363,682 | -2.57(-0.96%) |
Jan 27, 2022 | 272.38 | 281.00 | 252.67 | 268.42 | 485,580 | +12.92(+5.06%) |
Jan 26, 2022 | 272.89 | 276.94 | 249.40 | 255.50 | 361,181 | -2.98(-1.15%) |
Jan 25, 2022 | 230.49 | 264.24 | 217.72 | 258.48 | 453,825 | +25.80(+11.09%) |
Jan 24, 2022 | 212.42 | 236.57 | 198.58 | 232.68 | 412,367 | +0.54(+0.23%) |
Jan 21, 2022 | 239.64 | 243.17 | 223.09 | 232.14 | 393,422 | -17.26(-6.92%) |
Jan 20, 2022 | 256.84 | 275.59 | 248.37 | 249.40 | 372,833 | -16.60(-6.24%) |
Jan 19, 2022 | 275.88 | 277.48 | 255.80 | 266.00 | 413,350 | -3.20(-1.19%) |
Jan 18, 2022 | 277.98 | 279.36 | 255.00 | 269.20 | 389,061 | +3.95(+1.49%) |
Jan 14, 2022 | 265.25 | 0 | +19.32(+7.86%) | |||
Jan 13, 2022 | 248.82 | 255.02 | 242.27 | 245.93 | 307,833 | -2.70(-1.09%) |
Jan 12, 2022 | 248.08 | 253.01 | 241.15 | 248.63 | 221,020 | +2.91(+1.18%) |
Jan 11, 2022 | 226.34 | 246.85 | 221.22 | 245.73 | 326,509 | +25.73(+11.70%) |
Jan 10, 2022 | 220.00 | 224.14 | 210.04 | 220.00 | 219,908 | -1.99(-0.90%) |
Jan 07, 2022 | 213.14 | 222.66 | 211.15 | 221.99 | 363,652 | +9.66(+4.55%) |
Jan 06, 2022 | 210.00 | 215.02 | 202.84 | 212.33 | 344,848 | +17.03(+8.72%) |
Jan 05, 2022 | 204.70 | 210.76 | 194.60 | 195.30 | 472,914 | -3.93(-1.97%) |
Jan 04, 2022 | 184.27 | 201.50 | 183.65 | 199.23 | 607,569 | +21.08(+11.83%) |
Jan 03, 2022 | 162.91 | 178.91 | 162.91 | 178.15 | 237,249 | +15.77(+9.71%) |
Dec 31, 2021 | 159.30 | 165.19 | 158.72 | 162.38 | 94,191 | +1.58(+0.98%) |
Dec 30, 2021 | 164.52 | 169.07 | 160.45 | 160.80 | 90,858 | -3.90(-2.37%) |
Dec 29, 2021 | 166.58 | 169.74 | 162.00 | 164.70 | 126,849 | -2.47(-1.48%) |
Dec 28, 2021 | 169.42 | 173.00 | 164.50 | 167.17 | 160,390 | +0.49(+0.30%) |
Dec 27, 2021 | 154.55 | 167.21 | 149.50 | 166.68 | 201,772 | +10.67(+6.84%) |
Dec 23, 2021 | 159.60 | 163.75 | 155.82 | 156.01 | 141,343 | +0.34(+0.22%) |
Dec 22, 2021 | 154.00 | 160.27 | 149.00 | 155.67 | 196,362 | +1.31(+0.85%) |
Dec 21, 2021 | 146.42 | 155.00 | 145.00 | 154.36 | 248,485 | +14.79(+10.60%) |
Dec 20, 2021 | 134.00 | 139.77 | 127.50 | 139.57 | 423,705 | -5.42(-3.74%) |
Dec 17, 2021 | 149.99 | 152.00 | 140.65 | 144.99 | 320,443 | -9.04(-5.87%) |
Dec 16, 2021 | 154.22 | 164.18 | 153.42 | 154.03 | 309,432 | +3.36(+2.23%) |
Dec 15, 2021 | 151.01 | 153.37 | 140.00 | 150.67 | 420,440 | -2.62(-1.71%) |
Dec 14, 2021 | 151.00 | 160.25 | 149.65 | 153.29 | 149,211 | -0.88(-0.57%) |
Dec 13, 2021 | 164.38 | 165.00 | 151.05 | 154.17 | 257,050 | -15.35(-9.05%) |
Dec 10, 2021 | 171.89 | 171.89 | 159.50 | 169.52 | 152,052 | +3.66(+2.21%) |
Dec 09, 2021 | 167.82 | 169.43 | 162.47 | 165.86 | 156,196 | -4.95(-2.90%) |
Dec 08, 2021 | 175.00 | 177.15 | 169.59 | 170.81 | 106,472 | -2.13(-1.23%) |
Dec 07, 2021 | 168.30 | 180.15 | 167.00 | 172.94 | 235,441 | +12.94(+8.09%) |
Dec 06, 2021 | 160.55 | 166.00 | 153.50 | 160.00 | 306,544 | +7.22(+4.73%) |
Dec 03, 2021 | 166.06 | 168.16 | 148.50 | 152.78 | 471,001 | -5.11(-3.24%) |
Dec 02, 2021 | 141.57 | 160.00 | 137.94 | 157.89 | 362,150 | +13.59(+9.42%) |
Dec 01, 2021 | 161.25 | 165.50 | 144.00 | 144.30 | 439,636 | -4.96(-3.32%) |
Nov 30, 2021 | 147.85 | 155.01 | 145.14 | 149.26 | 475,313 | -9.01(-5.69%) |
Nov 29, 2021 | 167.45 | 172.39 | 156.05 | 158.27 | 511,648 | +2.95(+1.90%) |
Nov 26, 2021 | 155.00 | 157.12 | 140.00 | 155.32 | 770,966 | -28.39(-15.45%) |
Nov 24, 2021 | 175.06 | 187.45 | 175.06 | 183.71 | 241,748 | +3.96(+2.20%) |
Nov 23, 2021 | 167.71 | 181.60 | 167.71 | 179.75 | 462,604 | +18.00(+11.13%) |
Nov 22, 2021 | 151.78 | 168.99 | 151.43 | 161.75 | 442,419 | +10.58(+7.00%) |
Nov 19, 2021 | 161.54 | 162.90 | 149.71 | 151.17 | 603,626 | -21.96(-12.68%) |
Nov 18, 2021 | 174.70 | 175.07 | 172.76 | 173.13 | 280,136 | -2.71(-1.54%) |
Nov 17, 2021 | 182.00 | 188.86 | 173.30 | 175.84 | 324,458 | -11.16(-5.97%) |
Nov 16, 2021 | 190.00 | 192.40 | 184.30 | 187.00 | 153,797 | -1.87(-0.99%) |
Nov 15, 2021 | 184.71 | 193.00 | 179.50 | 188.87 | 299,610 | +3.27(+1.76%) |
Nov 12, 2021 | 183.12 | 188.20 | 181.80 | 185.60 | 101,671 | -1.28(-0.68%) |
Nov 11, 2021 | 186.90 | 192.42 | 186.52 | 186.88 | 141,044 | +1.78(+0.96%) |
Nov 10, 2021 | 200.50 | 185.10 | 450,020 | -18.69(-9.17%) | ||
Nov 09, 2021 | 200.21 | 204.00 | 193.31 | 203.79 | 224,708 | +3.03(+1.51%) |
Nov 08, 2021 | 200.00 | 207.78 | 198.37 | 200.76 | 349,621 | +6.71(+3.46%) |
Nov 05, 2021 | 193.00 | 196.59 | 187.06 | 194.05 | 264,181 | +8.05(+4.33%) |
Nov 04, 2021 | 195.50 | 197.39 | 180.51 | 186.00 | 434,941 | -1.23(-0.66%) |
Nov 03, 2021 | 182.85 | 192.35 | 180.50 | 187.23 | 355,820 | -3.85(-2.01%) |
Nov 02, 2021 | 198.35 | 202.00 | 190.25 | 191.08 | 330,990 | -8.92(-4.46%) |