Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 148.00 | 180.00 | 8,648 | +28.50(+18.81%) | ||
Jan 28, 2022 | 157.50 | 159.50 | 144.00 | 151.50 | 11,986 | -5.00(-3.19%) |
Jan 27, 2022 | 180.00 | 184.06 | 156.00 | 156.50 | 8,356 | -24.00(-13.30%) |
Jan 26, 2022 | 177.00 | 209.00 | 174.00 | 180.50 | 35,101 | +9.00(+5.25%) |
Jan 25, 2022 | 169.00 | 175.00 | 164.00 | 171.50 | 5,237 | +2.00(+1.18%) |
Jan 24, 2022 | 168.50 | 176.50 | 144.00 | 169.50 | 17,282 | -3.50(-2.02%) |
Jan 21, 2022 | 191.50 | 192.00 | 171.00 | 173.00 | 11,950 | -17.00(-8.95%) |
Jan 20, 2022 | 192.50 | 203.50 | 189.00 | 190.00 | 6,066 | -1.50(-0.78%) |
Jan 19, 2022 | 201.50 | 202.50 | 188.50 | 191.50 | 13,258 | -10.50(-5.20%) |
Jan 18, 2022 | 212.50 | 212.50 | 200.00 | 202.00 | 7,243 | -11.00(-5.16%) |
Jan 14, 2022 | 213.00 | 0 | +6.50(+3.15%) | |||
Jan 13, 2022 | 215.00 | 218.50 | 204.50 | 206.50 | 7,893 | -8.50(-3.95%) |
Jan 12, 2022 | 212.50 | 216.00 | 200.00 | 215.00 | 18,323 | +15.00(+7.50%) |
Jan 11, 2022 | 198.00 | 208.50 | 192.50 | 200.00 | 13,150 | +6.00(+3.09%) |
Jan 10, 2022 | 204.50 | 204.50 | 184.00 | 194.00 | 16,477 | -6.00(-3.00%) |
Jan 07, 2022 | 186.00 | 205.99 | 184.50 | 200.00 | 10,795 | +14.50(+7.82%) |
Jan 06, 2022 | 192.50 | 199.00 | 182.75 | 185.50 | 8,357 | -7.00(-3.64%) |
Jan 05, 2022 | 193.00 | 201.50 | 191.00 | 192.50 | 12,455 | +3.50(+1.85%) |
Jan 04, 2022 | 209.00 | 210.50 | 187.50 | 189.00 | 14,108 | -19.50(-9.35%) |
Jan 03, 2022 | 214.00 | 217.29 | 203.00 | 208.50 | 7,973 | -0.50(-0.24%) |
Dec 31, 2021 | 207.50 | 217.50 | 204.50 | 209.00 | 13,929 | +0.00(+0.00%) |
Dec 30, 2021 | 210.00 | 216.50 | 206.00 | 209.00 | 14,820 | +0.00(+0.00%) |
Dec 29, 2021 | 217.00 | 219.00 | 205.50 | 209.00 | 10,473 | -10.00(-4.57%) |
Dec 28, 2021 | 226.50 | 230.00 | 218.62 | 219.00 | 9,839 | -10.50(-4.58%) |
Dec 27, 2021 | 235.50 | 236.00 | 220.50 | 229.50 | 10,103 | -6.00(-2.55%) |
Dec 23, 2021 | 235.50 | 240.50 | 229.00 | 235.50 | 5,696 | +0.00(+0.00%) |
Dec 22, 2021 | 240.00 | 243.50 | 227.50 | 235.50 | 8,100 | -3.50(-1.46%) |
Dec 21, 2021 | 233.50 | 247.00 | 233.50 | 239.00 | 8,267 | +7.50(+3.24%) |
Dec 20, 2021 | 237.00 | 239.50 | 227.50 | 231.50 | 11,285 | -14.00(-5.70%) |
Dec 17, 2021 | 244.50 | 248.50 | 222.50 | 245.50 | 18,002 | +2.50(+1.03%) |
Dec 16, 2021 | 253.00 | 259.00 | 243.00 | 243.00 | 11,310 | -6.00(-2.41%) |
Dec 15, 2021 | 252.50 | 261.38 | 242.00 | 249.00 | 14,288 | -14.50(-5.50%) |
Dec 14, 2021 | 256.50 | 263.50 | 244.50 | 263.50 | 13,523 | +8.50(+3.33%) |
Dec 13, 2021 | 282.00 | 285.00 | 252.50 | 255.00 | 14,617 | -31.50(-10.99%) |
Dec 10, 2021 | 289.00 | 299.50 | 283.50 | 286.50 | 4,743 | -5.00(-1.72%) |
Dec 09, 2021 | 302.00 | 304.40 | 281.50 | 291.50 | 6,657 | -8.50(-2.83%) |
Dec 08, 2021 | 302.00 | 305.00 | 290.50 | 300.00 | 7,531 | +1.00(+0.33%) |
Dec 07, 2021 | 286.50 | 306.00 | 283.00 | 299.00 | 14,113 | +19.50(+6.98%) |
Dec 06, 2021 | 282.00 | 291.50 | 262.50 | 279.50 | 20,014 | +2.00(+0.72%) |
Dec 03, 2021 | 310.00 | 322.45 | 263.00 | 277.50 | 22,442 | -31.50(-10.19%) |
Dec 02, 2021 | 322.00 | 328.03 | 296.50 | 309.00 | 13,627 | -14.50(-4.48%) |
Dec 01, 2021 | 352.00 | 369.50 | 322.00 | 323.50 | 14,238 | -21.00(-6.10%) |
Nov 30, 2021 | 349.50 | 361.00 | 345.50 | 344.50 | 25,255 | -12.50(-3.50%) |
Nov 29, 2021 | 376.50 | 384.50 | 340.57 | 357.00 | 12,809 | -19.50(-5.18%) |
Nov 26, 2021 | 362.50 | 395.49 | 362.50 | 376.50 | 7,405 | -1.00(-0.26%) |
Nov 24, 2021 | 357.50 | 382.50 | 344.50 | 377.50 | 13,330 | +33.50(+9.74%) |
Nov 23, 2021 | 378.00 | 397.50 | 330.00 | 344.00 | 27,863 | -63.00(-15.48%) |
Nov 22, 2021 | 418.62 | 418.62 | 400.00 | 407.00 | 14,766 | -7.00(-1.69%) |
Nov 19, 2021 | 471.00 | 475.00 | 409.50 | 414.00 | 15,632 | -60.50(-12.75%) |
Nov 18, 2021 | 490.00 | 480.00 | 474.00 | 474.50 | 8,855 | -18.50(-3.75%) |
Nov 17, 2021 | 514.50 | 519.00 | 490.50 | 493.00 | 11,201 | -26.50(-5.10%) |
Nov 16, 2021 | 534.00 | 536.00 | 508.50 | 519.50 | 9,493 | -19.50(-3.62%) |
Nov 15, 2021 | 537.50 | 546.93 | 526.00 | 539.00 | 5,094 | +4.50(+0.84%) |
Nov 12, 2021 | 525.50 | 554.00 | 525.50 | 534.50 | 7,536 | +8.00(+1.52%) |
Nov 11, 2021 | 530.00 | 538.00 | 520.50 | 526.50 | 7,391 | -6.00(-1.13%) |
Nov 10, 2021 | 542.50 | 532.00 | 532.50 | 9,131 | -18.00(-3.27%) | |
Nov 09, 2021 | 558.00 | 570.47 | 544.00 | 550.50 | 5,212 | +5.00(+0.92%) |
Nov 08, 2021 | 560.00 | 560.00 | 536.50 | 545.50 | 4,871 | -13.00(-2.33%) |
Nov 05, 2021 | 575.00 | 583.00 | 548.05 | 558.50 | 5,640 | -21.50(-3.71%) |
Nov 04, 2021 | 585.50 | 586.75 | 574.00 | 580.00 | 6,596 | -2.50(-0.43%) |
Nov 03, 2021 | 566.50 | 589.50 | 561.50 | 582.50 | 5,793 | +14.50(+2.55%) |
Nov 02, 2021 | 568.50 | 585.00 | 556.00 | 568.00 | 7,979 | -0.50(-0.09%) |