Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 129.68 | 135.98 | 124.00 | 128.88 | 4,664 | -2.42(-1.84%) |
Jan 27, 2022 | 140.00 | 143.62 | 130.04 | 131.30 | 4,472 | -9.70(-6.88%) |
Jan 26, 2022 | 151.78 | 155.60 | 140.00 | 141.00 | 2,981 | -4.94(-3.38%) |
Jan 25, 2022 | 154.00 | 154.60 | 142.00 | 145.94 | 3,224 | -8.68(-5.61%) |
Jan 24, 2022 | 140.00 | 155.10 | 136.02 | 154.62 | 5,461 | +10.88(+7.57%) |
Jan 21, 2022 | 156.00 | 156.00 | 142.00 | 143.74 | 4,511 | -9.02(-5.90%) |
Jan 20, 2022 | 166.00 | 170.00 | 152.00 | 152.76 | 3,266 | -13.22(-7.96%) |
Jan 19, 2022 | 170.00 | 172.56 | 160.60 | 165.98 | 3,298 | -2.02(-1.20%) |
Jan 18, 2022 | 184.00 | 186.00 | 166.00 | 168.00 | 5,027 | -17.18(-9.28%) |
Jan 14, 2022 | 185.18 | 0 | +3.74(+2.06%) | |||
Jan 13, 2022 | 192.44 | 203.98 | 180.40 | 181.44 | 3,405 | -7.16(-3.80%) |
Jan 12, 2022 | 204.00 | 204.00 | 183.02 | 188.60 | 5,252 | -15.40(-7.55%) |
Jan 11, 2022 | 180.00 | 206.00 | 178.42 | 204.00 | 4,798 | +23.44(+12.98%) |
Jan 10, 2022 | 183.06 | 187.96 | 176.00 | 180.56 | 3,204 | -5.68(-3.05%) |
Jan 07, 2022 | 180.00 | 191.80 | 180.00 | 186.24 | 1,665 | +0.66(+0.36%) |
Jan 06, 2022 | 186.00 | 190.00 | 180.00 | 185.58 | 2,347 | +0.38(+0.21%) |
Jan 05, 2022 | 192.00 | 196.00 | 184.00 | 185.20 | 3,610 | -2.82(-1.50%) |
Jan 04, 2022 | 204.00 | 210.00 | 188.00 | 188.02 | 4,569 | -11.98(-5.99%) |
Jan 03, 2022 | 196.00 | 206.00 | 192.16 | 200.00 | 3,526 | +7.18(+3.72%) |
Dec 31, 2021 | 181.04 | 198.00 | 181.04 | 192.82 | 6,318 | +5.06(+2.69%) |
Dec 30, 2021 | 180.00 | 199.98 | 180.00 | 187.76 | 6,768 | +6.30(+3.47%) |
Dec 29, 2021 | 186.00 | 188.00 | 177.02 | 181.46 | 6,799 | -6.58(-3.50%) |
Dec 28, 2021 | 194.00 | 194.96 | 184.00 | 188.04 | 4,727 | -4.02(-2.09%) |
Dec 27, 2021 | 204.00 | 204.00 | 188.60 | 192.06 | 6,079 | -11.94(-5.85%) |
Dec 23, 2021 | 198.98 | 213.00 | 194.00 | 204.00 | 5,001 | +9.00(+4.62%) |
Dec 22, 2021 | 200.00 | 201.86 | 192.22 | 195.00 | 2,981 | -9.00(-4.41%) |
Dec 21, 2021 | 194.00 | 204.00 | 188.00 | 204.00 | 5,082 | +8.18(+4.18%) |
Dec 20, 2021 | 190.00 | 195.82 | 182.04 | 195.82 | 8,502 | +0.56(+0.29%) |
Dec 17, 2021 | 218.20 | 220.00 | 194.18 | 195.26 | 12,925 | -20.74(-9.60%) |
Dec 16, 2021 | 210.00 | 228.00 | 202.00 | 216.00 | 12,819 | +8.00(+3.85%) |
Dec 15, 2021 | 198.00 | 210.00 | 180.00 | 208.00 | 11,768 | +6.00(+2.97%) |
Dec 14, 2021 | 220.00 | 222.00 | 200.00 | 202.00 | 6,527 | -22.00(-9.82%) |
Dec 13, 2021 | 234.00 | 234.00 | 224.00 | 224.00 | 3,543 | -10.00(-4.27%) |
Dec 10, 2021 | 236.00 | 240.00 | 222.00 | 234.00 | 6,301 | +0.00(+0.00%) |
Dec 09, 2021 | 240.00 | 248.00 | 228.00 | 234.00 | 3,015 | -8.00(-3.31%) |
Dec 08, 2021 | 238.00 | 246.00 | 228.00 | 242.00 | 3,874 | +4.00(+1.68%) |
Dec 07, 2021 | 230.00 | 248.00 | 228.00 | 238.00 | 6,679 | +16.00(+7.21%) |
Dec 06, 2021 | 216.00 | 228.00 | 204.00 | 222.00 | 7,878 | +6.00(+2.78%) |
Dec 03, 2021 | 241.48 | 241.48 | 210.00 | 216.00 | 7,663 | -16.00(-6.90%) |
Dec 02, 2021 | 230.00 | 240.00 | 222.00 | 232.00 | 5,632 | +6.00(+2.65%) |
Dec 01, 2021 | 242.00 | 256.00 | 222.00 | 226.00 | 7,384 | -14.00(-5.83%) |
Nov 30, 2021 | 244.00 | 246.00 | 238.00 | 240.00 | 10,476 | -4.00(-1.64%) |
Nov 29, 2021 | 262.00 | 262.00 | 240.00 | 244.00 | 7,711 | -8.00(-3.17%) |
Nov 26, 2021 | 254.00 | 258.00 | 244.00 | 252.00 | 5,764 | -12.00(-4.55%) |
Nov 24, 2021 | 264.00 | 274.00 | 252.00 | 264.00 | 6,146 | +2.00(+0.76%) |
Nov 23, 2021 | 260.00 | 262.00 | 250.00 | 262.00 | 10,684 | +10.00(+3.97%) |
Nov 22, 2021 | 286.00 | 286.20 | 250.00 | 252.00 | 16,005 | -34.00(-11.89%) |
Nov 19, 2021 | 308.00 | 314.00 | 282.00 | 286.00 | 11,507 | -26.00(-8.33%) |
Nov 18, 2021 | 346.00 | 314.00 | 300.00 | 312.00 | 13,317 | -34.00(-9.83%) |
Nov 17, 2021 | 354.00 | 360.00 | 340.00 | 346.00 | 8,725 | -4.00(-1.14%) |
Nov 16, 2021 | 370.00 | 376.00 | 344.00 | 350.00 | 17,537 | -50.00(-12.50%) |
Nov 15, 2021 | 416.00 | 428.00 | 396.00 | 400.00 | 13,251 | -14.00(-3.38%) |
Nov 12, 2021 | 352.00 | 428.00 | 348.00 | 414.00 | 32,244 | +62.00(+17.61%) |
Nov 11, 2021 | 354.00 | 366.00 | 340.00 | 352.00 | 7,350 | -2.00(-0.56%) |
Nov 10, 2021 | 366.00 | 354.00 | 5,881 | -20.00(-5.35%) | ||
Nov 09, 2021 | 376.00 | 376.00 | 352.00 | 374.00 | 9,397 | +12.00(+3.31%) |
Nov 08, 2021 | 354.00 | 370.00 | 344.00 | 362.00 | 11,432 | +18.00(+5.23%) |
Nov 05, 2021 | 358.00 | 360.00 | 336.00 | 344.00 | 6,508 | -12.00(-3.37%) |
Nov 04, 2021 | 370.00 | 377.00 | 348.00 | 356.00 | 5,307 | -8.00(-2.20%) |
Nov 03, 2021 | 346.00 | 376.00 | 346.00 | 364.00 | 6,925 | +16.00(+4.60%) |
Nov 02, 2021 | 358.00 | 360.00 | 343.60 | 348.00 | 3,706 | -6.00(-1.69%) |