Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 152.00 | 159.25 | 158.00 | 13,726 | +7.00(+4.64%) | |
Jan 28, 2022 | 152.00 | 152.00 | 143.50 | 151.00 | 17,222 | +0.00(+0.00%) |
Jan 27, 2022 | 157.50 | 158.00 | 149.50 | 151.00 | 17,578 | -6.00(-3.82%) |
Jan 26, 2022 | 161.50 | 166.00 | 153.50 | 157.00 | 20,707 | -2.00(-1.26%) |
Jan 25, 2022 | 158.00 | 163.25 | 151.50 | 159.00 | 15,003 | -1.00(-0.62%) |
Jan 24, 2022 | 167.50 | 168.00 | 149.25 | 160.00 | 42,636 | -9.00(-5.33%) |
Jan 21, 2022 | 183.50 | 184.50 | 167.00 | 169.00 | 25,874 | -14.50(-7.90%) |
Jan 20, 2022 | 189.00 | 192.75 | 181.00 | 183.50 | 32,157 | -3.00(-1.61%) |
Jan 19, 2022 | 186.50 | 194.00 | 185.25 | 186.50 | 34,281 | +0.50(+0.27%) |
Jan 18, 2022 | 187.50 | 196.50 | 183.50 | 186.00 | 58,014 | -1.50(-0.80%) |
Jan 14, 2022 | 187.50 | 0 | +35.50(+23.36%) | |||
Jan 13, 2022 | 146.00 | 159.25 | 145.00 | 152.00 | 23,979 | +5.50(+3.75%) |
Jan 12, 2022 | 150.50 | 152.00 | 146.00 | 146.50 | 12,612 | -4.00(-2.66%) |
Jan 11, 2022 | 149.00 | 152.50 | 143.75 | 150.50 | 17,213 | +1.50(+1.01%) |
Jan 10, 2022 | 152.00 | 153.00 | 143.50 | 149.00 | 21,180 | -6.50(-4.18%) |
Jan 07, 2022 | 151.50 | 157.75 | 150.50 | 155.50 | 15,597 | +4.00(+2.64%) |
Jan 06, 2022 | 159.00 | 164.50 | 151.00 | 151.50 | 20,989 | -8.50(-5.31%) |
Jan 05, 2022 | 166.00 | 171.00 | 159.00 | 160.00 | 12,006 | -7.50(-4.48%) |
Jan 04, 2022 | 175.00 | 176.00 | 166.75 | 167.50 | 9,716 | -5.00(-2.90%) |
Jan 03, 2022 | 172.50 | 182.75 | 171.00 | 172.50 | 15,006 | +3.00(+1.77%) |
Dec 31, 2021 | 163.50 | 174.00 | 163.50 | 169.50 | 17,342 | +5.00(+3.04%) |
Dec 30, 2021 | 150.00 | 169.75 | 150.00 | 164.50 | 24,515 | +13.00(+8.58%) |
Dec 29, 2021 | 155.00 | 157.50 | 150.00 | 151.50 | 27,859 | -2.00(-1.30%) |
Dec 28, 2021 | 153.50 | 159.75 | 151.75 | 153.50 | 14,411 | -2.00(-1.29%) |
Dec 27, 2021 | 167.00 | 180.00 | 155.00 | 155.50 | 30,976 | -9.50(-5.76%) |
Dec 23, 2021 | 151.00 | 167.00 | 150.00 | 165.00 | 43,728 | +14.00(+9.27%) |
Dec 22, 2021 | 156.50 | 157.50 | 149.25 | 151.00 | 32,658 | -4.50(-2.89%) |
Dec 21, 2021 | 156.00 | 163.75 | 153.00 | 155.50 | 33,166 | +1.00(+0.65%) |
Dec 20, 2021 | 152.50 | 161.00 | 152.50 | 154.50 | 24,535 | -8.00(-4.92%) |
Dec 17, 2021 | 154.50 | 163.25 | 153.50 | 162.50 | 25,936 | +5.50(+3.50%) |
Dec 16, 2021 | 168.50 | 170.00 | 155.00 | 157.00 | 16,515 | -7.50(-4.56%) |
Dec 15, 2021 | 164.50 | 169.00 | 160.75 | 164.50 | 17,334 | +1.50(+0.92%) |
Dec 14, 2021 | 163.00 | 171.00 | 161.00 | 163.00 | 15,473 | -2.50(-1.51%) |
Dec 13, 2021 | 177.50 | 179.50 | 164.50 | 165.50 | 25,587 | -15.50(-8.56%) |
Dec 10, 2021 | 184.50 | 189.00 | 179.50 | 181.00 | 6,684 | -3.50(-1.90%) |
Dec 09, 2021 | 188.00 | 195.50 | 183.00 | 184.50 | 14,552 | -6.00(-3.15%) |
Dec 08, 2021 | 185.50 | 197.50 | 177.00 | 190.50 | 30,443 | +12.50(+7.02%) |
Dec 07, 2021 | 164.00 | 179.00 | 164.00 | 178.00 | 19,458 | +17.50(+10.90%) |
Dec 06, 2021 | 165.00 | 166.00 | 157.25 | 160.50 | 33,439 | -5.50(-3.31%) |
Dec 03, 2021 | 173.50 | 178.84 | 163.55 | 166.00 | 24,139 | -7.00(-4.05%) |
Dec 02, 2021 | 172.50 | 179.50 | 167.75 | 173.00 | 21,651 | +5.00(+2.98%) |
Dec 01, 2021 | 182.75 | 183.45 | 164.75 | 168.00 | 22,934 | -11.50(-6.41%) |
Nov 30, 2021 | 178.00 | 184.00 | 170.00 | 179.50 | 28,239 | -0.50(-0.28%) |
Nov 29, 2021 | 171.00 | 185.00 | 170.50 | 180.00 | 29,025 | +12.00(+7.14%) |
Nov 26, 2021 | 165.50 | 177.00 | 164.50 | 168.00 | 11,192 | -5.00(-2.89%) |
Nov 24, 2021 | 173.50 | 178.00 | 171.75 | 173.00 | 16,142 | +0.00(+0.00%) |
Nov 23, 2021 | 167.50 | 181.50 | 166.00 | 173.00 | 34,745 | +2.00(+1.17%) |
Nov 22, 2021 | 183.00 | 185.50 | 170.50 | 171.00 | 32,218 | -13.50(-7.32%) |
Nov 19, 2021 | 193.00 | 195.00 | 184.50 | 184.50 | 19,723 | -6.00(-3.15%) |
Nov 18, 2021 | 205.00 | 193.00 | 190.50 | 190.50 | 18,627 | -13.50(-6.62%) |
Nov 17, 2021 | 222.50 | 222.75 | 196.50 | 204.00 | 36,322 | -17.00(-7.69%) |
Nov 16, 2021 | 198.50 | 228.50 | 196.00 | 221.00 | 59,365 | +24.00(+12.18%) |
Nov 15, 2021 | 202.50 | 213.32 | 195.50 | 197.00 | 34,802 | -4.00(-1.99%) |
Nov 12, 2021 | 192.00 | 210.00 | 191.00 | 201.00 | 52,750 | +9.50(+4.96%) |
Nov 11, 2021 | 193.50 | 199.50 | 182.75 | 191.50 | 73,148 | +2.50(+1.32%) |
Nov 10, 2021 | 150.50 | 189.00 | 592,303 | +40.50(+27.27%) | ||
Nov 09, 2021 | 157.00 | 157.00 | 146.50 | 148.50 | 30,137 | -5.50(-3.57%) |
Nov 08, 2021 | 159.50 | 159.50 | 151.00 | 154.00 | 19,163 | -3.00(-1.91%) |
Nov 05, 2021 | 156.00 | 157.50 | 148.50 | 157.00 | 33,148 | +2.50(+1.62%) |
Nov 04, 2021 | 145.00 | 156.00 | 145.00 | 154.50 | 32,834 | +9.50(+6.55%) |
Nov 03, 2021 | 144.00 | 146.00 | 141.00 | 145.00 | 23,459 | +1.50(+1.05%) |
Nov 02, 2021 | 145.50 | 147.00 | 142.00 | 143.50 | 16,768 | -1.50(-1.03%) |