Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 328.69 | 342.10 | 307.19 | 338.95 | 814,328 | +19.50(+6.10%) |
Jan 27, 2022 | 360.00 | 360.00 | 317.59 | 319.45 | 873,656 | -34.20(-9.67%) |
Jan 26, 2022 | 393.66 | 393.66 | 345.95 | 353.65 | 788,209 | -11.40(-3.12%) |
Jan 25, 2022 | 369.99 | 379.40 | 355.00 | 365.05 | 831,432 | -5.40(-1.46%) |
Jan 24, 2022 | 320.00 | 373.00 | 319.00 | 370.45 | 1,505,343 | -5.44(-1.45%) |
Jan 21, 2022 | 422.84 | 434.07 | 365.99 | 375.89 | 1,571,392 | -81.64(-17.84%) |
Jan 20, 2022 | 467.09 | 490.87 | 455.50 | 457.53 | 436,974 | -2.89(-0.63%) |
Jan 19, 2022 | 482.79 | 491.99 | 458.46 | 460.42 | 421,532 | -7.86(-1.68%) |
Jan 18, 2022 | 484.80 | 489.56 | 466.62 | 468.28 | 408,453 | -31.28(-6.26%) |
Jan 14, 2022 | 499.56 | 0 | +9.97(+2.04%) | |||
Jan 13, 2022 | 521.85 | 527.69 | 487.51 | 489.59 | 323,721 | -25.05(-4.87%) |
Jan 12, 2022 | 524.00 | 529.98 | 510.72 | 514.64 | 361,123 | +8.08(+1.60%) |
Jan 11, 2022 | 482.30 | 513.08 | 474.17 | 506.56 | 472,998 | +24.61(+5.11%) |
Jan 10, 2022 | 463.69 | 482.26 | 448.25 | 481.95 | 559,757 | -1.00(-0.21%) |
Jan 07, 2022 | 490.90 | 500.00 | 471.21 | 482.95 | 425,830 | -15.67(-3.14%) |
Jan 06, 2022 | 500.00 | 508.50 | 477.81 | 498.62 | 482,437 | -10.48(-2.06%) |
Jan 05, 2022 | 541.76 | 552.51 | 507.49 | 509.10 | 546,335 | -41.97(-7.62%) |
Jan 04, 2022 | 560.15 | 576.26 | 535.02 | 551.07 | 392,811 | -6.72(-1.20%) |
Jan 03, 2022 | 550.61 | 561.33 | 543.00 | 557.79 | 346,012 | +13.30(+2.44%) |
Dec 31, 2021 | 566.90 | 575.00 | 543.33 | 544.49 | 336,334 | -17.85(-3.17%) |
Dec 30, 2021 | 555.88 | 575.45 | 555.88 | 562.34 | 320,666 | +6.25(+1.12%) |
Dec 29, 2021 | 566.96 | 569.86 | 551.24 | 556.09 | 275,412 | -11.88(-2.09%) |
Dec 28, 2021 | 590.00 | 590.23 | 562.62 | 567.97 | 345,292 | -40.31(-6.63%) |
Dec 27, 2021 | 600.00 | 621.52 | 598.40 | 608.28 | 312,152 | +11.07(+1.85%) |
Dec 23, 2021 | 568.30 | 600.00 | 563.01 | 597.21 | 545,108 | +27.22(+4.78%) |
Dec 22, 2021 | 568.36 | 578.52 | 562.00 | 569.99 | 270,967 | +2.49(+0.44%) |
Dec 21, 2021 | 567.70 | 574.76 | 556.78 | 567.50 | 282,097 | +21.11(+3.86%) |
Dec 20, 2021 | 546.39 | 563.64 | 543.00 | 546.39 | 343,395 | -25.19(-4.41%) |
Dec 17, 2021 | 553.55 | 580.84 | 528.81 | 571.58 | 847,576 | +4.64(+0.82%) |
Dec 16, 2021 | 595.72 | 602.08 | 559.66 | 566.94 | 401,120 | -31.65(-5.29%) |
Dec 15, 2021 | 577.61 | 603.00 | 548.00 | 598.59 | 528,148 | +18.21(+3.14%) |
Dec 14, 2021 | 580.38 | 584.50 | 556.54 | 580.38 | 351,815 | +8.74(+1.53%) |
Dec 13, 2021 | 594.95 | 594.99 | 565.56 | 571.64 | 375,107 | -29.20(-4.86%) |
Dec 10, 2021 | 613.61 | 619.53 | 581.35 | 600.84 | 351,370 | +8.96(+1.51%) |
Dec 09, 2021 | 621.50 | 625.27 | 587.44 | 591.88 | 375,319 | -44.66(-7.02%) |
Dec 08, 2021 | 623.67 | 641.50 | 612.00 | 636.54 | 226,460 | +8.37(+1.33%) |
Dec 07, 2021 | 621.00 | 647.19 | 621.00 | 628.17 | 394,063 | +31.70(+5.31%) |
Dec 06, 2021 | 594.92 | 604.01 | 565.73 | 596.47 | 645,325 | -34.52(-5.47%) |
Dec 03, 2021 | 675.93 | 683.89 | 616.24 | 630.99 | 809,127 | -52.37(-7.66%) |
Dec 02, 2021 | 691.52 | 711.85 | 667.06 | 683.36 | 499,426 | -22.11(-3.13%) |
Dec 01, 2021 | 732.64 | 743.99 | 700.00 | 705.47 | 768,867 | -15.96(-2.21%) |
Nov 30, 2021 | 698.25 | 726.60 | 690.00 | 721.43 | 662,778 | +25.95(+3.73%) |
Nov 29, 2021 | 690.00 | 704.52 | 671.32 | 695.48 | 586,316 | +32.48(+4.90%) |
Nov 26, 2021 | 681.29 | 681.29 | 655.00 | 663.00 | 372,239 | -37.90(-5.41%) |
Nov 24, 2021 | 688.00 | 703.99 | 681.00 | 700.90 | 555,500 | +4.13(+0.59%) |
Nov 23, 2021 | 694.27 | 708.99 | 680.73 | 696.77 | 345,910 | +6.75(+0.98%) |
Nov 22, 2021 | 724.71 | 725.81 | 688.39 | 690.02 | 399,175 | -28.29(-3.94%) |
Nov 19, 2021 | 735.12 | 739.00 | 718.00 | 718.31 | 434,593 | -9.69(-1.33%) |
Nov 18, 2021 | 750.51 | 732.04 | 716.97 | 728.00 | 500,197 | -25.00(-3.32%) |
Nov 17, 2021 | 763.60 | 765.00 | 737.00 | 753.00 | 356,794 | +0.98(+0.13%) |
Nov 16, 2021 | 768.50 | 780.00 | 748.41 | 752.02 | 488,686 | -42.98(-5.41%) |
Nov 15, 2021 | 819.96 | 819.96 | 781.34 | 795.00 | 390,578 | -16.73(-2.06%) |
Nov 12, 2021 | 811.02 | 812.58 | 785.86 | 811.73 | 463,242 | -6.63(-0.81%) |
Nov 11, 2021 | 812.33 | 837.04 | 807.00 | 818.36 | 287,950 | +2.02(+0.25%) |
Nov 10, 2021 | 880.00 | 816.34 | 554,492 | -42.67(-4.97%) | ||
Nov 09, 2021 | 884.50 | 891.38 | 835.01 | 859.01 | 530,408 | -0.99(-0.12%) |
Nov 08, 2021 | 841.99 | 873.18 | 840.28 | 860.00 | 710,208 | +62.49(+7.84%) |
Nov 05, 2021 | 803.87 | 812.05 | 779.10 | 797.51 | 618,797 | -2.49(-0.31%) |
Nov 04, 2021 | 810.00 | 828.74 | 790.00 | 800.00 | 376,722 | -10.25(-1.27%) |
Nov 03, 2021 | 781.59 | 817.63 | 778.17 | 810.25 | 665,734 | +16.11(+2.03%) |
Nov 02, 2021 | 756.96 | 841.00 | 741.00 | 794.14 | 1,486,543 | +58.02(+7.88%) |