Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 131.68 | 140.75 | 140.15 | 738,338 | +10.65(+8.22%) | |
Jan 28, 2022 | 127.82 | 129.94 | 122.02 | 129.50 | 658,682 | +1.70(+1.33%) |
Jan 27, 2022 | 139.33 | 139.33 | 127.22 | 127.80 | 652,000 | -5.51(-4.13%) |
Jan 26, 2022 | 138.60 | 142.14 | 130.49 | 133.31 | 597,029 | -0.08(-0.06%) |
Jan 25, 2022 | 133.19 | 138.60 | 131.66 | 133.39 | 670,266 | -6.75(-4.82%) |
Jan 24, 2022 | 128.94 | 140.95 | 126.17 | 140.14 | 1,008,111 | +5.19(+3.85%) |
Jan 21, 2022 | 136.34 | 143.95 | 134.44 | 134.95 | 762,148 | -3.47(-2.51%) |
Jan 20, 2022 | 142.74 | 148.47 | 138.06 | 138.42 | 714,633 | -1.60(-1.14%) |
Jan 19, 2022 | 145.23 | 148.46 | 139.53 | 140.02 | 460,846 | -4.88(-3.37%) |
Jan 18, 2022 | 151.51 | 153.74 | 144.04 | 144.90 | 558,727 | -10.92(-7.01%) |
Jan 14, 2022 | 155.82 | 0 | +0.13(+0.08%) | |||
Jan 13, 2022 | 163.83 | 165.49 | 154.85 | 155.69 | 619,055 | -5.07(-3.15%) |
Jan 12, 2022 | 164.26 | 170.95 | 158.20 | 160.76 | 1,016,697 | +3.71(+2.36%) |
Jan 11, 2022 | 154.00 | 158.63 | 150.06 | 157.05 | 536,905 | +2.58(+1.67%) |
Jan 10, 2022 | 153.50 | 154.51 | 146.25 | 154.47 | 1,192,184 | -3.13(-1.99%) |
Jan 07, 2022 | 167.52 | 169.29 | 156.48 | 157.60 | 1,284,074 | -10.94(-6.49%) |
Jan 06, 2022 | 166.45 | 171.31 | 162.16 | 168.54 | 1,210,827 | +3.14(+1.90%) |
Jan 05, 2022 | 197.77 | 198.08 | 165.37 | 165.40 | 2,297,823 | -39.64(-19.33%) |
Jan 04, 2022 | 216.66 | 220.14 | 196.11 | 205.04 | 1,374,147 | -11.12(-5.14%) |
Jan 03, 2022 | 205.00 | 217.62 | 205.00 | 216.16 | 1,057,170 | +13.27(+6.54%) |
Dec 31, 2021 | 201.30 | 206.00 | 201.30 | 202.89 | 357,115 | +1.70(+0.84%) |
Dec 30, 2021 | 203.54 | 207.20 | 200.93 | 201.19 | 221,771 | -3.57(-1.74%) |
Dec 29, 2021 | 201.54 | 205.35 | 200.01 | 204.76 | 235,030 | +1.05(+0.52%) |
Dec 28, 2021 | 211.39 | 211.53 | 200.87 | 203.71 | 358,639 | -5.69(-2.72%) |
Dec 27, 2021 | 201.10 | 211.10 | 201.10 | 209.40 | 412,059 | +8.82(+4.40%) |
Dec 23, 2021 | 196.06 | 202.79 | 195.50 | 200.58 | 353,325 | +3.23(+1.64%) |
Dec 22, 2021 | 196.36 | 199.50 | 191.91 | 197.35 | 602,975 | +1.48(+0.75%) |
Dec 21, 2021 | 190.05 | 196.15 | 187.38 | 195.87 | 607,886 | +11.32(+6.14%) |
Dec 20, 2021 | 174.05 | 187.65 | 171.89 | 184.55 | 779,600 | +3.95(+2.19%) |
Dec 17, 2021 | 176.32 | 188.13 | 173.51 | 180.60 | 1,276,002 | +0.97(+0.54%) |
Dec 16, 2021 | 210.02 | 211.92 | 176.26 | 179.63 | 1,895,762 | -29.94(-14.29%) |
Dec 15, 2021 | 195.84 | 210.06 | 192.01 | 209.57 | 796,132 | +14.35(+7.35%) |
Dec 14, 2021 | 193.63 | 198.73 | 190.00 | 195.22 | 498,399 | -3.39(-1.71%) |
Dec 13, 2021 | 208.72 | 208.72 | 195.35 | 198.61 | 560,136 | -9.20(-4.43%) |
Dec 10, 2021 | 216.00 | 216.00 | 203.71 | 207.81 | 517,058 | +0.18(+0.08%) |
Dec 09, 2021 | 215.10 | 221.89 | 204.96 | 207.63 | 600,273 | -9.12(-4.21%) |
Dec 08, 2021 | 216.01 | 218.93 | 209.05 | 216.75 | 624,105 | +0.09(+0.04%) |
Dec 07, 2021 | 205.00 | 224.86 | 204.23 | 216.66 | 1,483,062 | +21.89(+11.24%) |
Dec 06, 2021 | 190.72 | 198.25 | 182.66 | 194.77 | 915,695 | +1.25(+0.65%) |
Dec 03, 2021 | 203.85 | 205.72 | 186.00 | 193.52 | 1,088,357 | -6.83(-3.41%) |
Dec 02, 2021 | 200.24 | 207.59 | 191.46 | 200.35 | 1,578,200 | -4.54(-2.22%) |
Dec 01, 2021 | 206.10 | 227.59 | 203.23 | 204.89 | 5,093,247 | +25.37(+14.13%) |
Nov 30, 2021 | 181.45 | 185.76 | 174.40 | 179.52 | 1,515,642 | -2.33(-1.28%) |
Nov 29, 2021 | 180.00 | 184.15 | 174.38 | 181.85 | 936,163 | +9.64(+5.60%) |
Nov 26, 2021 | 175.00 | 179.39 | 170.78 | 172.21 | 332,268 | -9.00(-4.97%) |
Nov 24, 2021 | 176.90 | 181.92 | 173.97 | 181.21 | 292,596 | +1.15(+0.64%) |
Nov 23, 2021 | 179.09 | 184.95 | 173.70 | 180.06 | 530,412 | -1.27(-0.70%) |
Nov 22, 2021 | 190.28 | 196.00 | 175.46 | 181.33 | 930,827 | -7.36(-3.90%) |
Nov 19, 2021 | 189.50 | 191.60 | 187.17 | 188.69 | 391,501 | -1.13(-0.60%) |
Nov 18, 2021 | 189.75 | 191.53 | 189.77 | 189.82 | 514,414 | +0.63(+0.33%) |
Nov 17, 2021 | 196.83 | 196.83 | 189.01 | 189.19 | 644,971 | -7.23(-3.68%) |
Nov 16, 2021 | 187.69 | 197.00 | 185.00 | 196.42 | 416,169 | +6.16(+3.24%) |
Nov 15, 2021 | 198.49 | 198.49 | 187.50 | 190.26 | 621,764 | -5.19(-2.66%) |
Nov 12, 2021 | 195.34 | 196.94 | 191.85 | 195.45 | 397,985 | +2.22(+1.15%) |
Nov 11, 2021 | 187.99 | 194.47 | 187.41 | 193.23 | 470,839 | +8.97(+4.87%) |
Nov 10, 2021 | 195.61 | 184.26 | 1,461,194 | -17.49(-8.67%) | ||
Nov 09, 2021 | 203.76 | 207.00 | 197.04 | 201.75 | 486,474 | -1.55(-0.76%) |
Nov 08, 2021 | 198.00 | 205.61 | 196.13 | 203.30 | 658,442 | +9.32(+4.80%) |
Nov 05, 2021 | 197.64 | 201.39 | 193.23 | 193.98 | 503,074 | -2.39(-1.22%) |
Nov 04, 2021 | 195.02 | 200.03 | 194.02 | 196.37 | 517,739 | +2.50(+1.29%) |
Nov 03, 2021 | 190.60 | 195.91 | 189.38 | 193.87 | 503,127 | +4.15(+2.19%) |
Nov 02, 2021 | 189.37 | 193.94 | 187.71 | 189.72 | 474,860 | -1.08(-0.57%) |