Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 146.73 | 159.79 | 156.55 | 4,257 | +2.54(+1.65%) | |
Jan 28, 2022 | 158.30 | 158.30 | 154.05 | 154.01 | 314 | +0.81(+0.53%) |
Jan 27, 2022 | 166.02 | 166.02 | 148.10 | 153.20 | 3,188 | -9.07(-5.59%) |
Jan 26, 2022 | 173.23 | 174.77 | 162.26 | 162.27 | 1,394 | -8.74(-5.11%) |
Jan 25, 2022 | 169.34 | 177.51 | 165.00 | 171.01 | 2,641 | +1.67(+0.99%) |
Jan 24, 2022 | 173.35 | 174.01 | 150.10 | 169.34 | 4,202 | -11.01(-6.10%) |
Jan 21, 2022 | 199.00 | 199.00 | 177.11 | 180.35 | 2,444 | -14.16(-7.28%) |
Jan 20, 2022 | 195.78 | 206.90 | 189.11 | 194.51 | 4,000 | -2.48(-1.26%) |
Jan 19, 2022 | 204.20 | 213.05 | 187.00 | 196.99 | 6,938 | -18.98(-8.79%) |
Jan 18, 2022 | 218.49 | 225.36 | 206.39 | 215.97 | 6,444 | +9.48(+4.59%) |
Jan 14, 2022 | 206.49 | 0 | +12.48(+6.43%) | |||
Jan 13, 2022 | 198.10 | 209.79 | 192.00 | 194.01 | 3,077 | -5.10(-2.56%) |
Jan 12, 2022 | 202.52 | 202.95 | 191.49 | 199.11 | 3,013 | +5.80(+3.00%) |
Jan 11, 2022 | 190.00 | 196.27 | 178.50 | 193.31 | 3,488 | +7.31(+3.93%) |
Jan 10, 2022 | 180.80 | 192.00 | 176.73 | 186.00 | 2,515 | +6.01(+3.34%) |
Jan 07, 2022 | 191.82 | 191.82 | 173.11 | 179.99 | 2,914 | -12.51(-6.50%) |
Jan 06, 2022 | 192.40 | 197.63 | 191.70 | 192.50 | 264 | +0.85(+0.44%) |
Jan 05, 2022 | 190.50 | 198.91 | 188.00 | 191.65 | 2,622 | -2.42(-1.25%) |
Jan 04, 2022 | 202.50 | 206.40 | 183.97 | 194.07 | 3,636 | -6.93(-3.45%) |
Jan 03, 2022 | 199.51 | 205.00 | 199.51 | 201.00 | 1,016 | +1.49(+0.75%) |
Dec 31, 2021 | 198.50 | 202.23 | 198.50 | 199.51 | 374 | +0.50(+0.25%) |
Dec 30, 2021 | 195.00 | 202.34 | 194.20 | 199.01 | 1,180 | +3.01(+1.54%) |
Dec 29, 2021 | 195.00 | 203.00 | 195.00 | 196.00 | 795 | +0.89(+0.46%) |
Dec 28, 2021 | 190.01 | 198.29 | 187.00 | 195.11 | 1,715 | +6.11(+3.23%) |
Dec 27, 2021 | 194.00 | 204.31 | 186.68 | 189.00 | 3,608 | -3.99(-2.07%) |
Dec 23, 2021 | 186.00 | 201.04 | 184.22 | 192.99 | 2,004 | +7.99(+4.32%) |
Dec 22, 2021 | 180.00 | 185.00 | 179.00 | 185.00 | 461 | +3.00(+1.65%) |
Dec 21, 2021 | 178.01 | 184.64 | 178.00 | 182.00 | 961 | +5.47(+3.10%) |
Dec 20, 2021 | 174.50 | 176.53 | 170.10 | 176.53 | 1,272 | +7.03(+4.14%) |
Dec 17, 2021 | 172.15 | 173.38 | 166.61 | 169.50 | 1,389 | -7.78(-4.39%) |
Dec 16, 2021 | 184.17 | 187.70 | 176.31 | 177.29 | 1,157 | -6.34(-3.45%) |
Dec 15, 2021 | 189.12 | 190.50 | 183.63 | 183.63 | 1,582 | -2.37(-1.27%) |
Dec 14, 2021 | 192.50 | 192.50 | 184.95 | 186.00 | 883 | -6.43(-3.34%) |
Dec 13, 2021 | 187.92 | 199.36 | 187.92 | 192.43 | 3,105 | +0.44(+0.23%) |
Dec 10, 2021 | 188.40 | 195.00 | 187.78 | 191.99 | 1,177 | +6.84(+3.69%) |
Dec 09, 2021 | 187.75 | 188.48 | 182.06 | 185.15 | 1,004 | -4.85(-2.55%) |
Dec 08, 2021 | 187.11 | 196.76 | 187.01 | 190.00 | 975 | +3.00(+1.60%) |
Dec 07, 2021 | 185.55 | 187.50 | 183.07 | 187.00 | 593 | +3.95(+2.16%) |
Dec 06, 2021 | 172.07 | 185.48 | 171.29 | 183.05 | 1,017 | +6.04(+3.41%) |
Dec 03, 2021 | 182.50 | 182.50 | 171.67 | 177.01 | 1,628 | -4.30(-2.37%) |
Dec 02, 2021 | 170.00 | 183.00 | 170.00 | 181.31 | 2,328 | +11.31(+6.65%) |
Dec 01, 2021 | 168.08 | 173.48 | 166.12 | 170.00 | 866 | +0.00(+0.00%) |
Nov 30, 2021 | 175.12 | 175.13 | 167.82 | 170.00 | 1,073 | -10.51(-5.82%) |
Nov 29, 2021 | 182.87 | 190.40 | 174.54 | 180.51 | 5,376 | +7.26(+4.19%) |
Nov 26, 2021 | 176.04 | 176.05 | 162.98 | 173.25 | 1,243 | -2.14(-1.22%) |
Nov 24, 2021 | 180.14 | 183.00 | 169.27 | 175.39 | 3,930 | -3.82(-2.13%) |
Nov 23, 2021 | 169.03 | 185.00 | 168.83 | 179.21 | 3,418 | +8.67(+5.08%) |
Nov 22, 2021 | 168.52 | 179.96 | 163.35 | 170.54 | 4,882 | +2.02(+1.20%) |
Nov 19, 2021 | 157.63 | 177.50 | 150.01 | 168.52 | 5,878 | +9.02(+5.66%) |
Nov 18, 2021 | 156.70 | 161.68 | 157.12 | 159.50 | 886 | +2.83(+1.81%) |
Nov 17, 2021 | 158.00 | 166.10 | 153.72 | 156.67 | 3,425 | -2.28(-1.43%) |
Nov 16, 2021 | 162.55 | 172.04 | 157.12 | 158.95 | 4,608 | -2.22(-1.38%) |
Nov 15, 2021 | 157.70 | 164.99 | 157.70 | 161.17 | 1,378 | +4.19(+2.67%) |
Nov 12, 2021 | 155.90 | 165.00 | 152.33 | 156.98 | 4,190 | -0.01(-0.01%) |
Nov 11, 2021 | 166.94 | 169.00 | 153.06 | 156.99 | 1,992 | -9.02(-5.43%) |
Nov 10, 2021 | 149.17 | 170.29 | 166.01 | 2,687 | +21.95(+15.24%) | |
Nov 09, 2021 | 145.00 | 149.94 | 140.00 | 144.06 | 7,063 | +16.07(+12.56%) |
Nov 08, 2021 | 128.05 | 128.05 | 127.99 | 127.99 | 679 | -0.06(-0.05%) |
Nov 05, 2021 | 126.95 | 128.05 | 126.95 | 128.05 | 132 | +0.77(+0.60%) |
Nov 04, 2021 | 126.11 | 127.28 | 124.22 | 127.28 | 547 | +1.27(+1.01%) |
Nov 03, 2021 | 126.06 | 128.11 | 125.25 | 126.01 | 730 | -2.15(-1.68%) |
Nov 02, 2021 | 126.68 | 128.66 | 125.00 | 128.16 | 1,507 | +0.66(+0.52%) |