Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 147.00 | 158.91 | 155.28 | 3,295 | +5.28(+3.52%) | |
Jan 28, 2022 | 144.00 | 150.00 | 139.56 | 150.00 | 1,828 | +3.93(+2.69%) |
Jan 27, 2022 | 143.22 | 147.00 | 136.50 | 146.07 | 3,599 | +2.07(+1.44%) |
Jan 26, 2022 | 145.50 | 153.36 | 141.00 | 144.00 | 4,410 | +0.00(+0.00%) |
Jan 25, 2022 | 141.00 | 149.97 | 135.00 | 144.00 | 4,828 | +0.00(+0.00%) |
Jan 24, 2022 | 141.45 | 144.00 | 129.33 | 144.00 | 5,951 | +0.00(+0.00%) |
Jan 21, 2022 | 148.80 | 150.00 | 141.45 | 144.00 | 4,775 | -4.50(-3.03%) |
Jan 20, 2022 | 162.00 | 163.50 | 148.50 | 148.50 | 3,780 | -11.49(-7.18%) |
Jan 19, 2022 | 152.31 | 164.91 | 149.55 | 159.99 | 4,551 | +10.44(+6.98%) |
Jan 18, 2022 | 147.00 | 154.68 | 144.00 | 149.55 | 2,575 | +1.35(+0.91%) |
Jan 14, 2022 | 148.20 | 0 | +4.20(+2.92%) | |||
Jan 13, 2022 | 153.00 | 157.32 | 144.00 | 144.00 | 4,794 | -6.00(-4.00%) |
Jan 12, 2022 | 163.47 | 167.67 | 150.00 | 150.00 | 3,587 | -13.08(-8.02%) |
Jan 11, 2022 | 162.00 | 166.50 | 159.03 | 163.08 | 2,476 | +1.08(+0.67%) |
Jan 10, 2022 | 159.00 | 164.58 | 150.90 | 162.00 | 2,776 | +4.23(+2.68%) |
Jan 07, 2022 | 168.00 | 168.69 | 154.56 | 157.77 | 3,370 | -2.46(-1.54%) |
Jan 06, 2022 | 165.00 | 168.00 | 156.00 | 160.23 | 3,681 | -4.77(-2.89%) |
Jan 05, 2022 | 177.00 | 180.30 | 162.63 | 165.00 | 3,586 | -9.21(-5.29%) |
Jan 04, 2022 | 189.00 | 189.00 | 171.33 | 174.21 | 3,094 | -10.62(-5.75%) |
Jan 03, 2022 | 171.00 | 186.69 | 168.63 | 184.83 | 3,952 | +13.83(+8.09%) |
Dec 31, 2021 | 165.00 | 171.00 | 162.00 | 171.00 | 5,759 | +3.00(+1.79%) |
Dec 30, 2021 | 165.00 | 175.35 | 162.00 | 168.00 | 7,795 | +0.42(+0.25%) |
Dec 29, 2021 | 171.00 | 172.50 | 158.70 | 167.58 | 9,880 | -0.42(-0.25%) |
Dec 28, 2021 | 177.00 | 179.70 | 167.19 | 168.00 | 5,572 | -9.00(-5.08%) |
Dec 27, 2021 | 192.00 | 192.00 | 177.00 | 177.00 | 5,319 | -12.36(-6.53%) |
Dec 23, 2021 | 189.33 | 198.60 | 189.33 | 189.36 | 4,274 | +0.06(+0.03%) |
Dec 22, 2021 | 203.88 | 204.06 | 189.00 | 189.30 | 4,001 | -12.18(-6.05%) |
Dec 21, 2021 | 201.00 | 212.61 | 198.90 | 201.48 | 3,278 | +0.48(+0.24%) |
Dec 20, 2021 | 207.00 | 206.64 | 189.00 | 201.00 | 7,597 | -12.00(-5.63%) |
Dec 17, 2021 | 183.03 | 220.50 | 183.00 | 213.00 | 17,414 | +28.92(+15.71%) |
Dec 16, 2021 | 198.00 | 209.31 | 177.00 | 184.08 | 15,219 | -13.98(-7.06%) |
Dec 15, 2021 | 180.00 | 204.00 | 171.00 | 198.06 | 25,523 | +24.03(+13.81%) |
Dec 14, 2021 | 198.00 | 206.61 | 171.63 | 174.03 | 45,038 | -22.59(-11.49%) |
Dec 13, 2021 | 276.00 | 287.31 | 196.29 | 196.62 | 41,675 | -100.50(-33.82%) |
Dec 10, 2021 | 296.67 | 315.00 | 294.00 | 297.12 | 2,903 | +3.12(+1.06%) |
Dec 09, 2021 | 309.00 | 312.00 | 291.00 | 294.00 | 2,387 | -12.00(-3.92%) |
Dec 08, 2021 | 309.00 | 324.00 | 306.00 | 306.00 | 2,229 | -9.00(-2.86%) |
Dec 07, 2021 | 312.00 | 336.00 | 309.00 | 315.00 | 3,183 | +9.00(+2.94%) |
Dec 06, 2021 | 279.00 | 318.00 | 276.45 | 306.00 | 4,094 | +15.00(+5.15%) |
Dec 03, 2021 | 315.00 | 318.00 | 291.00 | 291.00 | 3,326 | -30.00(-9.35%) |
Dec 02, 2021 | 300.00 | 324.00 | 293.40 | 321.00 | 3,559 | -9.00(-2.73%) |
Dec 01, 2021 | 342.00 | 351.00 | 330.00 | 330.00 | 3,796 | -9.00(-2.65%) |
Nov 30, 2021 | 345.00 | 348.00 | 333.00 | 339.00 | 3,631 | +12.00(+3.67%) |
Nov 29, 2021 | 348.00 | 357.00 | 327.00 | 327.00 | 2,386 | -21.00(-6.03%) |
Nov 26, 2021 | 345.00 | 363.00 | 336.00 | 348.00 | 2,770 | -15.00(-4.13%) |
Nov 24, 2021 | 336.00 | 378.00 | 334.50 | 363.00 | 3,180 | +30.00(+9.01%) |
Nov 23, 2021 | 348.00 | 357.00 | 321.00 | 333.00 | 4,773 | -9.00(-2.63%) |
Nov 22, 2021 | 378.00 | 381.00 | 336.00 | 342.00 | 4,420 | -30.00(-8.06%) |
Nov 19, 2021 | 345.00 | 384.00 | 345.00 | 372.00 | 3,849 | +27.00(+7.83%) |
Nov 18, 2021 | 375.00 | 354.00 | 345.00 | 345.00 | 7,205 | -36.00(-9.45%) |
Nov 17, 2021 | 381.00 | 395.55 | 378.00 | 381.00 | 2,483 | -6.00(-1.55%) |
Nov 16, 2021 | 390.00 | 393.00 | 378.00 | 387.00 | 2,851 | -6.00(-1.53%) |
Nov 15, 2021 | 402.00 | 402.00 | 381.00 | 393.00 | 4,758 | -12.00(-2.96%) |
Nov 12, 2021 | 408.00 | 429.00 | 402.00 | 405.00 | 3,013 | -12.00(-2.88%) |
Nov 11, 2021 | 426.00 | 433.50 | 369.00 | 417.00 | 6,736 | -45.00(-9.74%) |
Nov 10, 2021 | 480.00 | 462.00 | 4,018 | -27.00(-5.52%) | ||
Nov 09, 2021 | 477.00 | 489.00 | 460.50 | 489.00 | 2,572 | +12.00(+2.52%) |
Nov 08, 2021 | 477.00 | 489.00 | 468.00 | 477.00 | 1,960 | -6.00(-1.24%) |
Nov 05, 2021 | 483.00 | 489.00 | 466.50 | 483.00 | 2,702 | +0.00(+0.00%) |
Nov 04, 2021 | 483.00 | 496.50 | 474.00 | 483.00 | 1,865 | -15.00(-3.01%) |
Nov 03, 2021 | 459.00 | 501.00 | 456.00 | 498.00 | 4,286 | +30.00(+6.41%) |
Nov 02, 2021 | 462.00 | 468.00 | 450.03 | 468.00 | 2,595 | +3.00(+0.65%) |