Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.35 | 107.85 | 107.74 | 943,381 | +11.64(+12.11%) | |
Jan 28, 2022 | 94.50 | 97.07 | 89.00 | 96.10 | 827,456 | +2.84(+3.05%) |
Jan 27, 2022 | 101.75 | 102.72 | 89.08 | 93.26 | 1,061,134 | -6.22(-6.25%) |
Jan 26, 2022 | 106.99 | 109.80 | 96.48 | 99.48 | 1,099,992 | -2.57(-2.52%) |
Jan 25, 2022 | 97.41 | 104.49 | 95.61 | 102.05 | 1,004,973 | +2.55(+2.56%) |
Jan 24, 2022 | 88.05 | 100.01 | 84.54 | 99.50 | 1,874,551 | +4.88(+5.16%) |
Jan 21, 2022 | 103.75 | 107.30 | 93.49 | 94.62 | 2,246,567 | -14.72(-13.46%) |
Jan 20, 2022 | 117.00 | 117.90 | 108.62 | 109.34 | 1,600,659 | +0.11(+0.10%) |
Jan 19, 2022 | 105.94 | 113.73 | 104.01 | 109.23 | 1,881,285 | +5.89(+5.70%) |
Jan 18, 2022 | 120.98 | 125.01 | 102.50 | 103.34 | 3,894,999 | -34.81(-25.20%) |
Jan 14, 2022 | 138.15 | 0 | +1.78(+1.31%) | |||
Jan 13, 2022 | 141.86 | 144.52 | 132.22 | 136.37 | 1,022,855 | -2.87(-2.06%) |
Jan 12, 2022 | 136.73 | 140.90 | 133.60 | 139.24 | 1,269,988 | +10.16(+7.87%) |
Jan 11, 2022 | 125.03 | 129.68 | 122.00 | 129.08 | 690,317 | +5.76(+4.67%) |
Jan 10, 2022 | 120.80 | 124.75 | 115.70 | 123.32 | 1,185,584 | -5.17(-4.02%) |
Jan 07, 2022 | 132.24 | 137.00 | 127.18 | 128.49 | 975,925 | -3.85(-2.91%) |
Jan 06, 2022 | 137.25 | 139.75 | 125.03 | 132.34 | 1,385,508 | -3.97(-2.91%) |
Jan 05, 2022 | 151.76 | 154.00 | 135.44 | 136.31 | 901,488 | -14.30(-9.49%) |
Jan 04, 2022 | 151.36 | 154.64 | 145.56 | 150.61 | 815,540 | +1.63(+1.09%) |
Jan 03, 2022 | 150.88 | 155.80 | 148.00 | 148.98 | 628,483 | +0.78(+0.53%) |
Dec 31, 2021 | 151.97 | 154.66 | 147.35 | 148.20 | 530,777 | -3.63(-2.39%) |
Dec 30, 2021 | 150.12 | 156.93 | 148.66 | 151.83 | 493,187 | +3.06(+2.06%) |
Dec 29, 2021 | 152.38 | 154.20 | 144.05 | 148.77 | 887,185 | -5.19(-3.37%) |
Dec 28, 2021 | 157.02 | 160.97 | 151.67 | 153.96 | 575,226 | -8.91(-5.47%) |
Dec 27, 2021 | 157.19 | 166.60 | 155.20 | 162.87 | 941,809 | +7.13(+4.58%) |
Dec 23, 2021 | 148.00 | 157.19 | 146.16 | 155.74 | 648,791 | +7.99(+5.41%) |
Dec 22, 2021 | 143.32 | 150.78 | 143.32 | 147.75 | 706,898 | +3.68(+2.55%) |
Dec 21, 2021 | 136.34 | 144.19 | 136.34 | 144.07 | 677,528 | +11.47(+8.65%) |
Dec 20, 2021 | 136.46 | 140.10 | 131.83 | 132.60 | 957,030 | -9.52(-6.70%) |
Dec 17, 2021 | 139.49 | 145.89 | 132.23 | 142.12 | 1,484,835 | -1.84(-1.28%) |
Dec 16, 2021 | 155.85 | 157.04 | 139.96 | 143.96 | 1,246,717 | -2.99(-2.03%) |
Dec 15, 2021 | 139.00 | 149.12 | 133.35 | 146.95 | 1,133,479 | +7.74(+5.56%) |
Dec 14, 2021 | 135.52 | 143.59 | 134.46 | 139.21 | 894,309 | +0.18(+0.13%) |
Dec 13, 2021 | 149.81 | 149.81 | 137.41 | 139.03 | 1,316,725 | -13.84(-9.05%) |
Dec 10, 2021 | 155.85 | 155.85 | 145.65 | 152.87 | 1,477,707 | +4.75(+3.21%) |
Dec 09, 2021 | 167.98 | 171.00 | 145.90 | 148.12 | 2,065,603 | -19.93(-11.86%) |
Dec 08, 2021 | 166.00 | 171.23 | 161.51 | 168.05 | 1,061,076 | +2.89(+1.75%) |
Dec 07, 2021 | 156.28 | 173.00 | 155.17 | 165.16 | 4,899,989 | -0.21(-0.13%) |
Dec 06, 2021 | 154.45 | 169.96 | 147.90 | 165.37 | 1,676,454 | +1.16(+0.71%) |
Dec 03, 2021 | 195.02 | 197.21 | 160.07 | 164.21 | 2,224,901 | -30.05(-15.47%) |
Dec 02, 2021 | 195.00 | 203.73 | 185.43 | 194.26 | 1,557,573 | -4.03(-2.03%) |
Dec 01, 2021 | 211.00 | 226.00 | 194.35 | 198.29 | 1,608,050 | -6.19(-3.03%) |
Nov 30, 2021 | 215.00 | 232.00 | 198.67 | 204.48 | 1,529,498 | -8.97(-4.20%) |
Nov 29, 2021 | 210.40 | 216.79 | 202.17 | 213.45 | 919,837 | +11.79(+5.85%) |
Nov 26, 2021 | 201.74 | 207.96 | 189.25 | 201.66 | 831,333 | -12.36(-5.78%) |
Nov 24, 2021 | 196.00 | 215.33 | 193.22 | 214.02 | 601,820 | +12.89(+6.41%) |
Nov 23, 2021 | 191.02 | 202.59 | 187.01 | 201.13 | 759,895 | +6.36(+3.27%) |
Nov 22, 2021 | 222.50 | 239.26 | 184.01 | 194.77 | 1,662,278 | -24.98(-11.37%) |
Nov 19, 2021 | 196.92 | 227.00 | 195.85 | 219.75 | 1,344,682 | +21.15(+10.65%) |
Nov 18, 2021 | 198.96 | 200.56 | 198.08 | 198.60 | 468,378 | -0.39(-0.20%) |
Nov 17, 2021 | 200.42 | 206.45 | 194.10 | 198.99 | 755,730 | +1.29(+0.65%) |
Nov 16, 2021 | 202.26 | 203.83 | 196.36 | 197.70 | 752,003 | -10.30(-4.95%) |
Nov 15, 2021 | 216.01 | 217.00 | 202.20 | 208.00 | 627,948 | -4.00(-1.89%) |
Nov 12, 2021 | 205.18 | 214.24 | 199.10 | 212.00 | 657,808 | +3.62(+1.74%) |
Nov 11, 2021 | 207.99 | 216.00 | 200.00 | 208.38 | 1,260,527 | +19.65(+10.41%) |
Nov 10, 2021 | 206.60 | 187.73 | 188.73 | 896,562 | -14.82(-7.28%) | |
Nov 09, 2021 | 221.16 | 230.58 | 200.60 | 203.55 | 924,863 | -13.63(-6.28%) |
Nov 08, 2021 | 219.38 | 225.03 | 210.05 | 217.18 | 823,576 | +2.02(+0.94%) |
Nov 05, 2021 | 220.20 | 226.97 | 210.07 | 215.16 | 601,070 | -0.80(-0.37%) |
Nov 04, 2021 | 221.01 | 221.01 | 203.45 | 215.96 | 1,031,594 | -6.17(-2.78%) |
Nov 03, 2021 | 201.02 | 222.49 | 195.65 | 222.13 | 1,109,330 | +18.47(+9.07%) |
Nov 02, 2021 | 190.34 | 205.97 | 186.10 | 203.66 | 1,662,920 | +13.32(+7.00%) |