Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 151.40 | 160.60 | 4,138,152 | +10.00(+6.64%) | ||
Jan 28, 2022 | 146.00 | 152.50 | 134.00 | 150.60 | 5,395,159 | +5.40(+3.72%) |
Jan 27, 2022 | 161.10 | 165.90 | 143.95 | 145.20 | 5,043,400 | -14.20(-8.91%) |
Jan 26, 2022 | 162.10 | 181.55 | 156.50 | 159.40 | 7,659,065 | -0.80(-0.50%) |
Jan 25, 2022 | 158.90 | 166.20 | 155.50 | 160.20 | 4,233,150 | -6.20(-3.73%) |
Jan 24, 2022 | 162.40 | 172.90 | 142.30 | 166.40 | 8,254,609 | -13.30(-7.40%) |
Jan 21, 2022 | 177.70 | 185.60 | 162.20 | 179.70 | 6,518,565 | -1.00(-0.55%) |
Jan 20, 2022 | 185.90 | 201.60 | 179.50 | 180.70 | 5,097,306 | -2.50(-1.36%) |
Jan 19, 2022 | 185.30 | 194.20 | 180.30 | 183.20 | 3,504,768 | -5.20(-2.76%) |
Jan 18, 2022 | 197.90 | 198.88 | 178.00 | 188.40 | 5,569,731 | -17.30(-8.41%) |
Jan 14, 2022 | 205.70 | 0 | -0.90(-0.44%) | |||
Jan 13, 2022 | 226.50 | 231.50 | 205.25 | 206.60 | 4,088,200 | -20.60(-9.07%) |
Jan 12, 2022 | 228.60 | 233.60 | 220.50 | 227.20 | 2,742,336 | -0.70(-0.31%) |
Jan 11, 2022 | 224.00 | 237.50 | 220.90 | 227.90 | 3,601,876 | +0.10(+0.04%) |
Jan 10, 2022 | 224.20 | 228.70 | 212.50 | 227.80 | 3,773,003 | -2.10(-0.91%) |
Jan 07, 2022 | 236.10 | 243.00 | 224.40 | 229.90 | 4,948,109 | +5.30(+2.36%) |
Jan 06, 2022 | 229.60 | 237.70 | 208.00 | 224.60 | 5,858,802 | -2.90(-1.27%) |
Jan 05, 2022 | 251.70 | 253.00 | 223.62 | 227.50 | 4,503,625 | -27.40(-10.75%) |
Jan 04, 2022 | 266.70 | 266.70 | 246.40 | 254.90 | 3,325,612 | -10.30(-3.88%) |
Jan 03, 2022 | 274.20 | 281.30 | 264.20 | 265.20 | 2,674,612 | -6.80(-2.50%) |
Dec 31, 2021 | 287.60 | 294.00 | 271.10 | 272.00 | 2,340,805 | -17.40(-6.01%) |
Dec 30, 2021 | 279.10 | 301.90 | 276.83 | 289.40 | 3,600,096 | +9.90(+3.54%) |
Dec 29, 2021 | 277.50 | 283.50 | 267.00 | 279.50 | 3,093,700 | +2.30(+0.83%) |
Dec 28, 2021 | 281.80 | 297.40 | 275.90 | 277.20 | 3,153,975 | -9.80(-3.41%) |
Dec 27, 2021 | 283.50 | 293.90 | 270.10 | 287.00 | 3,074,088 | +1.80(+0.63%) |
Dec 23, 2021 | 288.60 | 294.30 | 268.20 | 285.20 | 3,700,610 | -1.60(-0.56%) |
Dec 22, 2021 | 299.40 | 304.80 | 280.40 | 286.80 | 3,691,484 | -16.20(-5.35%) |
Dec 21, 2021 | 294.00 | 322.30 | 290.50 | 303.00 | 4,675,555 | +6.00(+2.02%) |
Dec 20, 2021 | 289.60 | 307.00 | 281.10 | 297.00 | 6,683,413 | +5.80(+1.99%) |
Dec 17, 2021 | 243.90 | 307.10 | 236.50 | 291.20 | 14,475,330 | +46.70(+19.10%) |
Dec 16, 2021 | 253.50 | 258.70 | 240.79 | 244.50 | 4,362,161 | -2.10(-0.85%) |
Dec 15, 2021 | 246.00 | 252.80 | 225.30 | 246.60 | 5,274,437 | +1.60(+0.65%) |
Dec 14, 2021 | 209.10 | 251.20 | 208.00 | 245.00 | 10,687,772 | +12.60(+5.42%) |
Dec 13, 2021 | 274.90 | 276.30 | 224.60 | 232.40 | 8,358,100 | -42.00(-15.31%) |
Dec 10, 2021 | 293.50 | 299.30 | 260.00 | 274.40 | 5,885,893 | -20.20(-6.86%) |
Dec 09, 2021 | 317.50 | 329.50 | 293.10 | 294.60 | 3,637,052 | -28.90(-8.93%) |
Dec 08, 2021 | 307.80 | 339.20 | 297.70 | 323.50 | 4,615,314 | +13.10(+4.22%) |
Dec 07, 2021 | 300.30 | 316.80 | 295.00 | 310.40 | 4,784,872 | +22.50(+7.82%) |
Dec 06, 2021 | 281.00 | 304.70 | 271.50 | 287.90 | 4,496,545 | -2.20(-0.76%) |
Dec 03, 2021 | 308.30 | 310.64 | 253.10 | 290.10 | 6,618,957 | -12.70(-4.19%) |
Dec 02, 2021 | 292.70 | 312.19 | 270.10 | 302.80 | 5,474,653 | +17.10(+5.99%) |
Dec 01, 2021 | 347.10 | 349.36 | 268.50 | 285.70 | 6,332,289 | -53.70(-15.82%) |
Nov 30, 2021 | 367.70 | 370.50 | 327.50 | 339.40 | 4,125,658 | -29.00(-7.87%) |
Nov 29, 2021 | 382.60 | 384.30 | 359.20 | 368.40 | 2,401,091 | -7.90(-2.10%) |
Nov 26, 2021 | 362.90 | 381.60 | 361.30 | 376.30 | 1,973,181 | -12.60(-3.24%) |
Nov 24, 2021 | 391.40 | 393.30 | 375.50 | 388.90 | 1,827,080 | -2.70(-0.69%) |
Nov 23, 2021 | 412.50 | 420.30 | 380.70 | 391.60 | 2,733,139 | -20.80(-5.04%) |
Nov 22, 2021 | 415.10 | 429.90 | 402.90 | 412.40 | 2,877,379 | +3.70(+0.91%) |
Nov 19, 2021 | 402.00 | 413.80 | 396.60 | 408.70 | 2,069,239 | +4.60(+1.14%) |
Nov 18, 2021 | 423.90 | 404.80 | 397.80 | 404.10 | 2,521,090 | -17.20(-4.08%) |
Nov 17, 2021 | 423.40 | 440.00 | 420.20 | 421.30 | 2,326,653 | -4.70(-1.10%) |
Nov 16, 2021 | 419.70 | 444.32 | 412.30 | 426.00 | 3,828,732 | -0.80(-0.19%) |
Nov 15, 2021 | 403.50 | 432.30 | 402.10 | 426.80 | 3,983,952 | +26.80(+6.70%) |
Nov 12, 2021 | 396.00 | 404.40 | 391.20 | 400.00 | 2,362,318 | +5.40(+1.37%) |
Nov 11, 2021 | 380.00 | 402.00 | 375.00 | 394.60 | 3,043,391 | -9.40(-2.33%) |
Nov 10, 2021 | 387.90 | 404.00 | 3,230,324 | +4.70(+1.18%) | ||
Nov 09, 2021 | 424.30 | 426.00 | 392.50 | 399.30 | 3,783,536 | -51.30(-11.38%) |
Nov 08, 2021 | 424.80 | 459.50 | 417.70 | 450.60 | 6,993,008 | +33.60(+8.06%) |
Nov 05, 2021 | 411.60 | 419.70 | 399.30 | 417.00 | 4,007,699 | +16.50(+4.12%) |
Nov 04, 2021 | 403.90 | 413.00 | 391.10 | 400.50 | 2,849,648 | -7.40(-1.81%) |
Nov 03, 2021 | 409.90 | 442.10 | 388.80 | 407.90 | 8,214,349 | +20.00(+5.16%) |
Nov 02, 2021 | 376.20 | 388.00 | 366.31 | 387.90 | 4,413,377 | +17.20(+4.64%) |