Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 161.30 | 182.30 | 182.00 | 211,526 | +24.90(+15.85%) | |
Jan 28, 2022 | 146.00 | 156.80 | 137.40 | 157.10 | 206,900 | +12.30(+8.49%) |
Jan 27, 2022 | 160.00 | 161.70 | 143.60 | 144.80 | 206,281 | -10.00(-6.46%) |
Jan 26, 2022 | 168.30 | 174.70 | 149.00 | 154.80 | 302,711 | -0.10(-0.06%) |
Jan 25, 2022 | 158.70 | 163.50 | 149.88 | 154.90 | 215,631 | -14.80(-8.72%) |
Jan 24, 2022 | 155.10 | 169.90 | 133.40 | 169.70 | 506,674 | -1.10(-0.64%) |
Jan 21, 2022 | 182.90 | 188.30 | 168.60 | 170.80 | 372,670 | -23.60(-12.14%) |
Jan 20, 2022 | 212.20 | 219.20 | 193.39 | 194.40 | 211,659 | -13.30(-6.40%) |
Jan 19, 2022 | 221.50 | 225.90 | 207.00 | 207.70 | 154,740 | -10.80(-4.94%) |
Jan 18, 2022 | 227.30 | 233.16 | 216.90 | 218.50 | 183,272 | -21.20(-8.84%) |
Jan 14, 2022 | 239.70 | 0 | +7.20(+3.10%) | |||
Jan 13, 2022 | 259.90 | 262.80 | 229.76 | 232.50 | 183,722 | -22.90(-8.97%) |
Jan 12, 2022 | 258.20 | 261.78 | 249.20 | 255.40 | 149,066 | +2.40(+0.95%) |
Jan 11, 2022 | 237.70 | 253.90 | 233.40 | 253.00 | 164,272 | +12.70(+5.29%) |
Jan 10, 2022 | 227.60 | 240.60 | 214.10 | 240.30 | 315,980 | +2.40(+1.01%) |
Jan 07, 2022 | 250.50 | 255.00 | 233.90 | 237.90 | 254,554 | -12.10(-4.84%) |
Jan 06, 2022 | 245.30 | 255.50 | 236.00 | 250.00 | 221,220 | -1.50(-0.60%) |
Jan 05, 2022 | 274.10 | 280.60 | 250.60 | 251.50 | 228,663 | -29.10(-10.37%) |
Jan 04, 2022 | 297.80 | 298.00 | 267.90 | 280.60 | 160,599 | -14.60(-4.95%) |
Jan 03, 2022 | 282.50 | 296.80 | 280.60 | 295.20 | 106,049 | +20.30(+7.38%) |
Dec 31, 2021 | 283.80 | 286.50 | 274.40 | 274.90 | 66,657 | -8.70(-3.07%) |
Dec 30, 2021 | 285.00 | 293.64 | 282.30 | 283.60 | 67,739 | -5.00(-1.73%) |
Dec 29, 2021 | 291.10 | 294.01 | 280.60 | 288.60 | 79,989 | -1.40(-0.48%) |
Dec 28, 2021 | 299.50 | 300.20 | 287.10 | 290.00 | 123,519 | -6.80(-2.29%) |
Dec 27, 2021 | 285.30 | 298.55 | 285.30 | 296.80 | 180,392 | +14.20(+5.02%) |
Dec 23, 2021 | 273.70 | 285.70 | 272.51 | 282.60 | 103,728 | +8.70(+3.18%) |
Dec 22, 2021 | 264.10 | 273.90 | 260.80 | 273.90 | 97,133 | +7.60(+2.85%) |
Dec 21, 2021 | 251.20 | 266.35 | 242.30 | 266.30 | 114,740 | +26.30(+10.96%) |
Dec 20, 2021 | 239.60 | 244.46 | 233.50 | 240.00 | 190,975 | -12.10(-4.80%) |
Dec 17, 2021 | 243.30 | 258.59 | 238.10 | 252.10 | 164,733 | +0.80(+0.32%) |
Dec 16, 2021 | 278.80 | 279.50 | 246.00 | 251.30 | 202,990 | -23.90(-8.68%) |
Dec 15, 2021 | 253.90 | 275.80 | 241.50 | 275.20 | 170,281 | +20.30(+7.96%) |
Dec 14, 2021 | 250.80 | 258.70 | 245.40 | 254.90 | 168,100 | -7.60(-2.90%) |
Dec 13, 2021 | 276.40 | 280.00 | 261.85 | 262.50 | 80,438 | -15.60(-5.61%) |
Dec 10, 2021 | 283.90 | 287.30 | 269.18 | 278.10 | 77,287 | +0.80(+0.29%) |
Dec 09, 2021 | 294.00 | 299.50 | 276.03 | 277.30 | 88,191 | -20.60(-6.92%) |
Dec 08, 2021 | 290.90 | 298.10 | 284.40 | 297.90 | 52,497 | +7.00(+2.41%) |
Dec 07, 2021 | 284.00 | 293.20 | 280.84 | 290.90 | 105,223 | +27.70(+10.52%) |
Dec 06, 2021 | 255.50 | 265.60 | 240.50 | 263.20 | 141,068 | +4.30(+1.66%) |
Dec 03, 2021 | 281.10 | 281.60 | 246.30 | 258.90 | 283,263 | -25.50(-8.97%) |
Dec 02, 2021 | 271.20 | 284.40 | 264.50 | 284.40 | 101,966 | +8.30(+3.01%) |
Dec 01, 2021 | 317.80 | 317.90 | 276.00 | 276.10 | 112,194 | -33.10(-10.71%) |
Nov 30, 2021 | 325.50 | 332.50 | 300.80 | 309.20 | 70,350 | -17.70(-5.41%) |
Nov 29, 2021 | 317.60 | 328.10 | 310.10 | 326.90 | 60,247 | +14.90(+4.78%) |
Nov 26, 2021 | 317.30 | 320.50 | 303.40 | 312.00 | 52,980 | -10.10(-3.14%) |
Nov 24, 2021 | 305.40 | 322.50 | 299.80 | 322.10 | 45,690 | +10.00(+3.20%) |
Nov 23, 2021 | 320.00 | 324.70 | 297.50 | 312.10 | 106,412 | -16.90(-5.14%) |
Nov 22, 2021 | 350.70 | 358.50 | 327.80 | 329.00 | 75,046 | -17.10(-4.94%) |
Nov 19, 2021 | 344.00 | 351.20 | 341.56 | 346.10 | 33,493 | +9.20(+2.73%) |
Nov 18, 2021 | 340.60 | 337.50 | 330.00 | 336.90 | 35,846 | +9.30(+2.84%) |
Nov 17, 2021 | 333.90 | 335.50 | 325.10 | 327.60 | 23,044 | -4.40(-1.33%) |
Nov 16, 2021 | 318.10 | 332.70 | 318.10 | 332.00 | 22,372 | +9.10(+2.82%) |
Nov 15, 2021 | 323.20 | 325.00 | 313.60 | 322.90 | 41,025 | +2.30(+0.72%) |
Nov 12, 2021 | 308.70 | 320.90 | 305.00 | 320.60 | 28,802 | +13.00(+4.23%) |
Nov 11, 2021 | 312.70 | 312.70 | 305.65 | 307.60 | 41,833 | +6.00(+1.99%) |
Nov 10, 2021 | 309.00 | 301.60 | 72,080 | -19.60(-6.10%) | ||
Nov 09, 2021 | 342.50 | 344.20 | 315.80 | 321.20 | 56,230 | -16.80(-4.97%) |
Nov 08, 2021 | 329.90 | 343.90 | 327.80 | 338.00 | 35,020 | +7.60(+2.30%) |
Nov 05, 2021 | 339.20 | 347.50 | 326.60 | 330.40 | 42,591 | -7.60(-2.25%) |
Nov 04, 2021 | 328.90 | 343.30 | 326.55 | 338.00 | 54,358 | +14.90(+4.61%) |
Nov 03, 2021 | 311.60 | 323.50 | 308.20 | 323.10 | 35,870 | +12.50(+4.02%) |
Nov 02, 2021 | 307.80 | 314.30 | 305.40 | 310.60 | 37,290 | +0.00(+0.00%) |