Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.30 | 94.70 | 93.70 | 10,398,331 | +10.78(+13.00%) | |
Jan 28, 2022 | 75.41 | 83.05 | 70.55 | 82.92 | 7,771,585 | +9.99(+13.70%) |
Jan 27, 2022 | 81.23 | 81.58 | 71.70 | 72.93 | 4,553,170 | -6.25(-7.89%) |
Jan 26, 2022 | 80.79 | 87.53 | 77.72 | 79.18 | 8,119,238 | +1.97(+2.55%) |
Jan 25, 2022 | 78.46 | 87.20 | 75.44 | 77.21 | 7,561,367 | -2.26(-2.84%) |
Jan 24, 2022 | 81.12 | 81.12 | 66.38 | 79.47 | 12,993,647 | -5.18(-6.12%) |
Jan 21, 2022 | 87.36 | 91.00 | 84.55 | 84.65 | 5,762,028 | -5.71(-6.32%) |
Jan 20, 2022 | 94.72 | 98.40 | 89.12 | 90.36 | 7,513,533 | -1.97(-2.13%) |
Jan 19, 2022 | 100.15 | 103.56 | 91.70 | 92.33 | 6,026,560 | -6.11(-6.21%) |
Jan 18, 2022 | 107.30 | 107.53 | 98.00 | 98.44 | 6,539,584 | -12.38(-11.17%) |
Jan 14, 2022 | 110.82 | 0 | -1.56(-1.39%) | |||
Jan 13, 2022 | 126.70 | 128.85 | 111.25 | 112.38 | 7,571,481 | -17.79(-13.67%) |
Jan 12, 2022 | 131.15 | 135.69 | 127.64 | 130.17 | 3,456,589 | -0.51(-0.39%) |
Jan 11, 2022 | 134.46 | 134.97 | 128.04 | 130.68 | 4,051,940 | -4.31(-3.19%) |
Jan 10, 2022 | 126.20 | 137.66 | 124.20 | 134.99 | 6,188,752 | +8.29(+6.54%) |
Jan 07, 2022 | 121.51 | 132.57 | 119.02 | 126.70 | 6,440,124 | +5.20(+4.28%) |
Jan 06, 2022 | 123.77 | 125.80 | 112.52 | 121.50 | 6,266,015 | -0.91(-0.74%) |
Jan 05, 2022 | 137.55 | 139.60 | 118.54 | 122.41 | 8,059,572 | -16.04(-11.59%) |
Jan 04, 2022 | 140.00 | 141.77 | 134.20 | 138.45 | 4,682,141 | -4.45(-3.11%) |
Jan 03, 2022 | 144.02 | 145.20 | 135.40 | 142.90 | 6,617,706 | -0.17(-0.12%) |
Dec 31, 2021 | 151.47 | 156.81 | 141.51 | 143.07 | 9,096,375 | -11.76(-7.60%) |
Dec 30, 2021 | 152.78 | 159.00 | 148.86 | 154.83 | 5,085,161 | +1.58(+1.03%) |
Dec 29, 2021 | 153.28 | 155.28 | 144.56 | 153.25 | 7,531,775 | -2.59(-1.66%) |
Dec 28, 2021 | 153.16 | 175.99 | 153.10 | 155.84 | 12,369,135 | -1.96(-1.24%) |
Dec 27, 2021 | 168.55 | 169.39 | 155.11 | 157.80 | 8,916,969 | -19.45(-10.97%) |
Dec 23, 2021 | 184.78 | 186.80 | 172.46 | 177.25 | 6,085,246 | -7.40(-4.01%) |
Dec 22, 2021 | 191.28 | 193.19 | 180.21 | 184.65 | 4,968,594 | -6.42(-3.36%) |
Dec 21, 2021 | 193.01 | 198.48 | 177.70 | 191.07 | 8,416,836 | +1.17(+0.61%) |
Dec 20, 2021 | 230.00 | 236.50 | 189.90 | 189.90 | 11,281,656 | -27.42(-12.62%) |
Dec 17, 2021 | 206.37 | 220.50 | 198.35 | 217.32 | 11,119,981 | +22.40(+11.49%) |
Dec 16, 2021 | 178.97 | 197.99 | 175.31 | 194.92 | 5,607,882 | +15.43(+8.60%) |
Dec 15, 2021 | 168.02 | 181.35 | 167.68 | 179.49 | 3,251,002 | +11.06(+6.57%) |
Dec 14, 2021 | 167.62 | 171.19 | 157.80 | 168.43 | 2,664,328 | -0.63(-0.37%) |
Dec 13, 2021 | 168.74 | 177.00 | 167.24 | 169.06 | 3,188,698 | +2.50(+1.50%) |
Dec 10, 2021 | 170.34 | 176.32 | 165.25 | 166.56 | 3,444,776 | -10.82(-6.10%) |
Dec 09, 2021 | 180.00 | 188.01 | 177.38 | 177.38 | 3,483,969 | -8.04(-4.34%) |
Dec 08, 2021 | 175.57 | 185.98 | 172.30 | 185.42 | 4,564,784 | +2.57(+1.41%) |
Dec 07, 2021 | 153.79 | 183.85 | 148.95 | 182.85 | 9,286,338 | +40.99(+28.89%) |
Dec 06, 2021 | 151.59 | 151.96 | 138.25 | 141.86 | 5,898,832 | -18.62(-11.60%) |
Dec 03, 2021 | 168.39 | 169.00 | 156.00 | 160.48 | 4,509,484 | -1.52(-0.94%) |
Dec 02, 2021 | 183.00 | 188.91 | 156.72 | 162.00 | 11,838,955 | -30.65(-15.91%) |
Dec 01, 2021 | 196.50 | 203.80 | 191.08 | 192.65 | 3,811,124 | -15.98(-7.66%) |
Nov 30, 2021 | 196.18 | 212.00 | 189.00 | 208.63 | 6,044,041 | +14.67(+7.56%) |
Nov 29, 2021 | 228.76 | 229.00 | 188.03 | 193.96 | 9,981,038 | -24.01(-11.02%) |
Nov 26, 2021 | 214.67 | 221.72 | 213.50 | 217.97 | 6,157,709 | +29.19(+15.46%) |
Nov 24, 2021 | 197.23 | 211.24 | 185.53 | 188.78 | 2,916,347 | -11.93(-5.94%) |
Nov 23, 2021 | 202.95 | 204.17 | 195.07 | 200.71 | 3,313,063 | -7.28(-3.50%) |
Nov 22, 2021 | 199.31 | 211.18 | 195.08 | 207.99 | 5,648,058 | +15.65(+8.14%) |
Nov 19, 2021 | 192.59 | 196.85 | 187.52 | 192.34 | 3,471,996 | +1.29(+0.68%) |
Nov 18, 2021 | 188.01 | 191.76 | 190.19 | 191.05 | 4,228,987 | +7.06(+3.84%) |
Nov 17, 2021 | 172.89 | 190.10 | 171.45 | 183.99 | 6,192,017 | +13.50(+7.92%) |
Nov 16, 2021 | 167.71 | 171.90 | 165.29 | 170.49 | 3,044,079 | -1.96(-1.14%) |
Nov 15, 2021 | 171.83 | 174.72 | 168.31 | 172.45 | 2,507,196 | +2.56(+1.51%) |
Nov 12, 2021 | 169.59 | 175.42 | 168.01 | 169.89 | 2,594,714 | +0.51(+0.30%) |
Nov 11, 2021 | 165.34 | 172.96 | 165.00 | 169.38 | 2,576,457 | +5.23(+3.19%) |
Nov 10, 2021 | 164.93 | 164.15 | 2,675,538 | -5.15(-3.04%) | ||
Nov 09, 2021 | 167.24 | 171.99 | 163.29 | 169.30 | 3,279,376 | -3.72(-2.15%) |
Nov 08, 2021 | 162.57 | 173.33 | 160.50 | 173.02 | 5,017,438 | +13.83(+8.69%) |
Nov 05, 2021 | 160.01 | 166.00 | 146.11 | 159.19 | 12,461,119 | -20.22(-11.27%) |
Nov 04, 2021 | 183.55 | 188.00 | 175.30 | 179.41 | 6,349,065 | -15.79(-8.09%) |
Nov 03, 2021 | 198.15 | 201.48 | 185.37 | 195.20 | 6,779,566 | -0.10(-0.05%) |
Nov 02, 2021 | 181.50 | 199.39 | 175.35 | 195.30 | 9,943,962 | +22.85(+13.25%) |