Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.80 | 189.14 | 1,598 | +8.23(+4.55%) | ||
Jan 28, 2022 | 168.02 | 187.20 | 168.02 | 180.91 | 2,117 | +10.46(+6.14%) |
Jan 27, 2022 | 189.60 | 189.60 | 168.00 | 170.45 | 1,827 | -13.15(-7.16%) |
Jan 26, 2022 | 187.20 | 196.80 | 175.18 | 183.60 | 1,870 | -0.05(-0.03%) |
Jan 25, 2022 | 175.20 | 193.68 | 174.94 | 183.65 | 2,221 | +6.79(+3.84%) |
Jan 24, 2022 | 196.80 | 201.00 | 168.00 | 176.86 | 6,482 | -24.14(-12.01%) |
Jan 21, 2022 | 206.40 | 213.60 | 195.60 | 201.00 | 3,511 | -10.32(-4.88%) |
Jan 20, 2022 | 208.80 | 216.00 | 206.81 | 211.32 | 1,168 | +4.54(+2.19%) |
Jan 19, 2022 | 211.37 | 216.00 | 206.40 | 206.78 | 1,400 | -6.72(-3.15%) |
Jan 18, 2022 | 213.60 | 216.00 | 209.06 | 213.50 | 1,086 | -4.01(-1.84%) |
Jan 14, 2022 | 217.51 | 0 | +0.53(+0.24%) | |||
Jan 13, 2022 | 218.40 | 220.78 | 216.02 | 216.98 | 878 | -1.27(-0.58%) |
Jan 12, 2022 | 218.40 | 220.78 | 216.00 | 218.26 | 801 | +0.10(+0.04%) |
Jan 11, 2022 | 206.98 | 223.20 | 206.98 | 218.16 | 1,264 | +4.99(+2.34%) |
Jan 10, 2022 | 216.00 | 216.00 | 206.42 | 213.17 | 1,113 | -5.23(-2.40%) |
Jan 07, 2022 | 211.20 | 218.40 | 211.20 | 218.40 | 1,350 | +3.67(+1.71%) |
Jan 06, 2022 | 213.60 | 215.81 | 200.64 | 214.73 | 2,169 | +2.28(+1.07%) |
Jan 05, 2022 | 220.80 | 225.12 | 208.01 | 212.45 | 1,407 | -6.50(-2.97%) |
Jan 04, 2022 | 223.20 | 224.40 | 216.02 | 218.95 | 1,262 | -3.29(-1.48%) |
Jan 03, 2022 | 216.00 | 224.40 | 206.42 | 222.24 | 2,812 | +21.84(+10.90%) |
Dec 31, 2021 | 208.46 | 212.33 | 200.40 | 200.40 | 2,987 | -7.80(-3.75%) |
Dec 30, 2021 | 208.56 | 217.73 | 208.18 | 208.20 | 2,860 | +1.82(+0.88%) |
Dec 29, 2021 | 216.22 | 220.56 | 194.40 | 206.38 | 4,578 | -13.30(-6.05%) |
Dec 28, 2021 | 225.26 | 228.60 | 215.76 | 219.67 | 2,717 | -8.95(-3.92%) |
Dec 27, 2021 | 237.60 | 244.80 | 228.62 | 228.62 | 3,401 | -3.43(-1.48%) |
Dec 23, 2021 | 235.18 | 235.20 | 227.86 | 232.06 | 1,219 | +1.34(+0.58%) |
Dec 22, 2021 | 225.60 | 235.20 | 221.11 | 230.71 | 2,123 | +6.31(+2.81%) |
Dec 21, 2021 | 218.40 | 225.60 | 216.00 | 224.40 | 1,627 | +9.14(+4.25%) |
Dec 20, 2021 | 216.00 | 220.80 | 211.20 | 215.26 | 2,063 | -7.94(-3.56%) |
Dec 17, 2021 | 216.00 | 228.00 | 211.20 | 223.20 | 2,300 | +3.00(+1.36%) |
Dec 16, 2021 | 228.00 | 232.80 | 216.00 | 220.20 | 1,987 | -7.78(-3.41%) |
Dec 15, 2021 | 228.00 | 232.49 | 218.45 | 227.98 | 1,803 | -2.42(-1.05%) |
Dec 14, 2021 | 235.20 | 244.80 | 226.18 | 230.40 | 2,727 | -12.00(-4.95%) |
Dec 13, 2021 | 252.00 | 252.00 | 237.60 | 242.40 | 2,564 | -9.60(-3.81%) |
Dec 10, 2021 | 249.60 | 256.80 | 247.20 | 252.00 | 901 | -2.40(-0.94%) |
Dec 09, 2021 | 259.20 | 261.60 | 247.20 | 254.40 | 1,931 | -2.40(-0.93%) |
Dec 08, 2021 | 259.20 | 285.60 | 254.40 | 256.80 | 3,278 | +0.00(+0.00%) |
Dec 07, 2021 | 228.00 | 256.80 | 225.60 | 256.80 | 4,231 | +33.60(+15.05%) |
Dec 06, 2021 | 230.40 | 230.28 | 216.00 | 223.20 | 3,450 | -3.34(-1.47%) |
Dec 03, 2021 | 240.00 | 244.80 | 220.82 | 226.54 | 5,470 | -18.26(-7.46%) |
Dec 02, 2021 | 247.20 | 249.60 | 240.00 | 244.80 | 3,053 | +0.00(+0.00%) |
Dec 01, 2021 | 259.20 | 266.40 | 244.80 | 244.80 | 3,831 | -16.80(-6.42%) |
Nov 30, 2021 | 264.00 | 268.80 | 261.60 | 261.60 | 2,492 | -2.40(-0.91%) |
Nov 29, 2021 | 268.80 | 273.60 | 259.20 | 264.00 | 2,494 | -9.60(-3.51%) |
Nov 26, 2021 | 280.80 | 280.80 | 266.40 | 273.60 | 1,774 | -7.20(-2.56%) |
Nov 24, 2021 | 266.40 | 288.00 | 261.60 | 280.80 | 2,663 | +14.40(+5.41%) |
Nov 23, 2021 | 259.20 | 268.80 | 259.20 | 266.40 | 1,985 | +4.80(+1.83%) |
Nov 22, 2021 | 264.00 | 271.20 | 254.40 | 261.60 | 4,980 | -4.80(-1.80%) |
Nov 19, 2021 | 280.80 | 280.80 | 264.00 | 266.40 | 2,896 | -9.60(-3.48%) |
Nov 18, 2021 | 283.20 | 278.40 | 264.00 | 276.00 | 3,675 | -4.80(-1.71%) |
Nov 17, 2021 | 290.40 | 295.20 | 278.40 | 280.80 | 2,892 | -4.80(-1.68%) |
Nov 16, 2021 | 295.20 | 295.20 | 280.80 | 285.60 | 3,144 | -9.60(-3.25%) |
Nov 15, 2021 | 295.20 | 300.00 | 290.40 | 295.20 | 2,539 | +0.00(+0.00%) |
Nov 12, 2021 | 297.60 | 302.40 | 292.80 | 295.20 | 1,607 | -2.40(-0.81%) |
Nov 11, 2021 | 295.20 | 302.40 | 293.42 | 297.60 | 2,261 | +0.00(+0.00%) |
Nov 10, 2021 | 307.20 | 297.60 | 3,354 | -7.20(-2.36%) | ||
Nov 09, 2021 | 312.00 | 316.56 | 302.40 | 304.80 | 2,365 | -12.00(-3.79%) |
Nov 08, 2021 | 314.40 | 319.20 | 312.00 | 316.80 | 1,966 | +7.20(+2.33%) |
Nov 05, 2021 | 312.00 | 314.40 | 302.40 | 309.60 | 3,261 | -2.40(-0.77%) |
Nov 04, 2021 | 319.20 | 321.60 | 306.00 | 312.00 | 2,968 | -7.20(-2.26%) |
Nov 03, 2021 | 316.80 | 324.00 | 314.40 | 319.20 | 1,799 | +0.00(+0.00%) |
Nov 02, 2021 | 331.20 | 331.20 | 312.00 | 319.20 | 2,487 | -12.00(-3.62%) |