Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 159.21 | 172.36 | 172.36 | 357,512 | +21.74(+14.43%) | |
Jan 28, 2022 | 148.91 | 150.17 | 143.24 | 150.62 | 306,842 | -1.33(-0.88%) |
Jan 27, 2022 | 158.25 | 158.25 | 151.58 | 151.96 | 331,198 | -8.58(-5.34%) |
Jan 26, 2022 | 173.12 | 173.12 | 159.87 | 160.54 | 493,468 | -10.49(-6.13%) |
Jan 25, 2022 | 167.97 | 173.50 | 166.26 | 171.03 | 264,417 | +0.57(+0.34%) |
Jan 24, 2022 | 171.22 | 172.17 | 159.40 | 170.45 | 519,147 | -8.20(-4.59%) |
Jan 21, 2022 | 188.95 | 190.00 | 177.70 | 178.65 | 420,753 | -10.87(-5.73%) |
Jan 20, 2022 | 194.48 | 199.82 | 188.19 | 189.52 | 565,311 | +15.63(+8.99%) |
Jan 19, 2022 | 175.22 | 176.56 | 171.69 | 173.89 | 375,864 | +2.29(+1.33%) |
Jan 18, 2022 | 166.45 | 173.69 | 164.92 | 171.60 | 339,796 | -6.67(-3.74%) |
Jan 14, 2022 | 178.27 | 0 | +5.91(+3.43%) | |||
Jan 13, 2022 | 181.13 | 181.13 | 171.60 | 172.36 | 403,484 | -12.97(-7.00%) |
Jan 12, 2022 | 183.99 | 187.61 | 180.18 | 185.33 | 492,039 | +11.44(+6.58%) |
Jan 11, 2022 | 162.45 | 174.08 | 159.97 | 173.89 | 413,421 | +15.25(+9.62%) |
Jan 10, 2022 | 159.97 | 162.25 | 155.01 | 158.63 | 414,620 | +0.38(+0.24%) |
Jan 07, 2022 | 156.15 | 160.90 | 154.44 | 158.25 | 374,582 | +8.96(+6.00%) |
Jan 06, 2022 | 145.67 | 151.48 | 143.57 | 149.29 | 352,638 | +7.82(+5.53%) |
Jan 05, 2022 | 144.14 | 150.81 | 141.28 | 141.47 | 458,069 | -8.58(-5.72%) |
Jan 04, 2022 | 154.63 | 154.63 | 147.76 | 150.05 | 318,473 | -8.39(-5.29%) |
Jan 03, 2022 | 157.49 | 158.82 | 151.48 | 158.44 | 314,379 | -0.38(-0.24%) |
Dec 31, 2021 | 160.54 | 165.12 | 158.44 | 158.82 | 241,537 | -5.15(-3.14%) |
Dec 30, 2021 | 149.86 | 166.45 | 149.11 | 163.97 | 345,863 | +15.63(+10.54%) |
Dec 29, 2021 | 150.62 | 150.81 | 144.52 | 148.34 | 234,363 | -5.15(-3.35%) |
Dec 28, 2021 | 157.11 | 157.11 | 152.72 | 153.49 | 209,052 | -5.72(-3.59%) |
Dec 27, 2021 | 158.44 | 163.18 | 157.68 | 159.21 | 204,081 | -0.76(-0.48%) |
Dec 23, 2021 | 156.73 | 160.54 | 154.06 | 159.97 | 198,517 | +0.76(+0.48%) |
Dec 22, 2021 | 155.01 | 159.21 | 152.91 | 159.21 | 194,319 | -0.95(-0.60%) |
Dec 21, 2021 | 151.77 | 160.35 | 151.58 | 160.16 | 254,645 | +13.61(+9.28%) |
Dec 20, 2021 | 149.22 | 149.98 | 144.46 | 146.55 | 405,129 | -10.66(-6.78%) |
Dec 17, 2021 | 155.50 | 160.06 | 152.83 | 157.21 | 377,872 | -5.71(-3.50%) |
Dec 16, 2021 | 168.44 | 171.29 | 162.35 | 162.92 | 263,714 | +1.90(+1.18%) |
Dec 15, 2021 | 165.58 | 165.58 | 153.88 | 161.02 | 542,273 | -14.85(-8.44%) |
Dec 14, 2021 | 169.77 | 176.24 | 169.01 | 175.86 | 168,937 | -1.14(-0.65%) |
Dec 13, 2021 | 181.38 | 181.95 | 174.34 | 177.00 | 163,158 | -9.33(-5.01%) |
Dec 10, 2021 | 185.95 | 188.42 | 183.95 | 186.33 | 126,201 | -0.19(-0.10%) |
Dec 09, 2021 | 185.57 | 190.80 | 184.43 | 186.52 | 170,440 | -0.19(-0.10%) |
Dec 08, 2021 | 182.71 | 188.99 | 180.62 | 186.71 | 196,766 | +2.47(+1.34%) |
Dec 07, 2021 | 185.57 | 186.70 | 182.52 | 184.24 | 221,743 | +7.42(+4.20%) |
Dec 06, 2021 | 166.35 | 177.00 | 163.67 | 176.81 | 251,830 | +9.71(+5.81%) |
Dec 03, 2021 | 178.91 | 179.38 | 162.54 | 167.11 | 447,999 | -12.75(-7.09%) |
Dec 02, 2021 | 183.09 | 187.09 | 175.86 | 179.86 | 317,421 | +3.05(+1.72%) |
Dec 01, 2021 | 183.66 | 188.42 | 176.24 | 176.81 | 223,400 | -1.14(-0.64%) |
Nov 30, 2021 | 179.10 | 182.62 | 178.69 | 177.96 | 255,326 | -3.24(-1.79%) |
Nov 29, 2021 | 187.85 | 187.85 | 179.29 | 181.19 | 263,645 | -5.33(-2.86%) |
Nov 26, 2021 | 189.19 | 189.76 | 181.95 | 186.52 | 282,208 | -16.94(-8.33%) |
Nov 24, 2021 | 199.08 | 203.65 | 196.42 | 203.46 | 154,095 | +1.71(+0.85%) |
Nov 23, 2021 | 204.41 | 207.65 | 199.65 | 201.75 | 181,239 | -2.66(-1.30%) |
Nov 22, 2021 | 210.50 | 211.93 | 201.56 | 204.41 | 168,637 | -7.99(-3.76%) |
Nov 19, 2021 | 213.17 | 217.35 | 211.83 | 212.41 | 125,507 | +2.85(+1.36%) |
Nov 18, 2021 | 213.17 | 210.50 | 208.79 | 209.55 | 266,651 | -14.27(-6.38%) |
Nov 17, 2021 | 233.91 | 233.91 | 222.30 | 223.82 | 170,256 | -7.61(-3.29%) |
Nov 16, 2021 | 232.39 | 234.48 | 227.44 | 231.44 | 180,548 | +7.42(+3.31%) |
Nov 15, 2021 | 229.34 | 229.34 | 223.06 | 224.01 | 181,932 | -4.19(-1.84%) |
Nov 12, 2021 | 223.82 | 229.15 | 222.08 | 228.20 | 164,544 | +0.76(+0.34%) |
Nov 11, 2021 | 219.26 | 228.20 | 217.92 | 227.44 | 289,230 | +23.22(+11.37%) |
Nov 10, 2021 | 203.27 | 204.22 | 286,742 | +5.71(+2.88%) | ||
Nov 09, 2021 | 200.60 | 204.03 | 196.70 | 198.51 | 182,193 | -4.95(-2.43%) |
Nov 08, 2021 | 202.13 | 203.84 | 199.46 | 203.46 | 178,353 | +5.90(+2.99%) |
Nov 05, 2021 | 206.50 | 206.50 | 195.47 | 197.56 | 246,270 | -10.28(-4.95%) |
Nov 04, 2021 | 215.83 | 215.83 | 206.50 | 207.84 | 136,165 | -3.24(-1.53%) |
Nov 03, 2021 | 208.60 | 212.21 | 205.36 | 211.07 | 195,867 | +4.57(+2.21%) |
Nov 02, 2021 | 212.02 | 212.02 | 205.74 | 206.50 | 247,298 | -18.08(-8.05%) |