Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 279.60 | 298.40 | 297.20 | 49,902 | +14.80(+5.24%) | |
Jan 28, 2022 | 277.60 | 282.40 | 262.40 | 282.40 | 145,696 | +4.80(+1.73%) |
Jan 27, 2022 | 318.40 | 320.80 | 275.60 | 277.60 | 133,700 | -36.00(-11.48%) |
Jan 26, 2022 | 330.40 | 341.20 | 312.20 | 313.60 | 85,192 | -12.80(-3.92%) |
Jan 25, 2022 | 314.00 | 327.00 | 310.80 | 326.40 | 111,356 | +7.20(+2.26%) |
Jan 24, 2022 | 348.80 | 348.80 | 283.20 | 319.20 | 292,482 | -34.80(-9.83%) |
Jan 21, 2022 | 361.20 | 366.80 | 351.20 | 354.00 | 108,978 | -14.00(-3.80%) |
Jan 20, 2022 | 374.80 | 379.60 | 366.40 | 368.00 | 48,846 | -8.00(-2.13%) |
Jan 19, 2022 | 362.80 | 377.20 | 362.80 | 376.00 | 64,364 | +12.00(+3.30%) |
Jan 18, 2022 | 365.20 | 374.40 | 357.20 | 364.00 | 106,479 | -6.00(-1.62%) |
Jan 14, 2022 | 370.00 | 0 | -18.80(-4.84%) | |||
Jan 13, 2022 | 389.60 | 393.20 | 382.40 | 388.80 | 82,139 | +1.20(+0.31%) |
Jan 12, 2022 | 383.60 | 390.00 | 377.20 | 387.60 | 73,031 | +6.00(+1.57%) |
Jan 11, 2022 | 378.80 | 388.80 | 372.80 | 381.60 | 101,669 | +2.80(+0.74%) |
Jan 10, 2022 | 372.00 | 381.60 | 364.80 | 378.80 | 88,295 | +10.40(+2.82%) |
Jan 07, 2022 | 365.60 | 373.20 | 364.00 | 368.40 | 73,195 | +2.80(+0.77%) |
Jan 06, 2022 | 376.40 | 377.80 | 350.40 | 365.60 | 80,859 | -8.40(-2.25%) |
Jan 05, 2022 | 369.60 | 376.40 | 365.20 | 374.00 | 87,479 | +5.20(+1.41%) |
Jan 04, 2022 | 366.80 | 379.60 | 363.60 | 368.80 | 66,831 | -0.40(-0.11%) |
Jan 03, 2022 | 345.20 | 374.40 | 344.00 | 369.20 | 186,365 | +25.20(+7.33%) |
Dec 31, 2021 | 344.00 | 363.06 | 343.20 | 344.00 | 43,836 | -0.40(-0.12%) |
Dec 30, 2021 | 334.00 | 350.00 | 334.00 | 344.40 | 67,552 | +8.40(+2.50%) |
Dec 29, 2021 | 338.00 | 341.20 | 330.00 | 336.00 | 93,336 | -5.20(-1.52%) |
Dec 28, 2021 | 343.60 | 352.80 | 337.60 | 341.20 | 52,513 | -2.80(-0.81%) |
Dec 27, 2021 | 322.00 | 344.40 | 318.80 | 344.00 | 63,889 | +22.40(+6.97%) |
Dec 23, 2021 | 315.60 | 323.20 | 310.00 | 321.60 | 53,397 | +6.00(+1.90%) |
Dec 22, 2021 | 319.60 | 324.40 | 315.20 | 315.60 | 42,304 | -5.20(-1.62%) |
Dec 21, 2021 | 326.00 | 329.20 | 319.20 | 320.80 | 37,797 | -2.80(-0.87%) |
Dec 20, 2021 | 312.40 | 334.20 | 311.60 | 323.60 | 53,488 | +3.20(+1.00%) |
Dec 17, 2021 | 307.60 | 336.20 | 302.80 | 320.40 | 400,351 | +7.60(+2.43%) |
Dec 16, 2021 | 305.60 | 326.40 | 300.80 | 312.80 | 89,401 | +10.40(+3.44%) |
Dec 15, 2021 | 299.20 | 309.20 | 288.20 | 302.40 | 133,520 | +1.20(+0.40%) |
Dec 14, 2021 | 309.20 | 325.60 | 297.20 | 301.20 | 115,097 | -15.60(-4.92%) |
Dec 13, 2021 | 342.00 | 349.20 | 312.60 | 316.80 | 65,319 | -30.40(-8.76%) |
Dec 10, 2021 | 342.00 | 350.20 | 331.20 | 347.20 | 57,429 | +9.60(+2.84%) |
Dec 09, 2021 | 342.00 | 358.40 | 336.00 | 337.60 | 58,362 | -11.60(-3.32%) |
Dec 08, 2021 | 336.00 | 360.20 | 336.00 | 349.20 | 89,269 | +8.00(+2.34%) |
Dec 07, 2021 | 344.00 | 355.60 | 337.80 | 341.20 | 58,850 | +0.40(+0.12%) |
Dec 06, 2021 | 310.00 | 340.80 | 301.20 | 340.80 | 152,452 | +34.00(+11.08%) |
Dec 03, 2021 | 329.20 | 334.40 | 296.80 | 306.80 | 184,221 | -29.20(-8.69%) |
Dec 02, 2021 | 329.60 | 336.20 | 316.80 | 336.00 | 150,325 | -2.40(-0.71%) |
Dec 01, 2021 | 347.60 | 366.40 | 337.60 | 338.40 | 60,002 | -9.20(-2.65%) |
Nov 30, 2021 | 362.00 | 372.00 | 342.80 | 347.60 | 121,951 | -18.40(-5.03%) |
Nov 29, 2021 | 358.40 | 370.80 | 355.60 | 366.00 | 45,432 | +6.80(+1.89%) |
Nov 26, 2021 | 360.00 | 367.60 | 351.60 | 359.20 | 34,273 | -10.80(-2.92%) |
Nov 24, 2021 | 357.20 | 379.60 | 357.20 | 370.00 | 51,657 | +7.20(+1.98%) |
Nov 23, 2021 | 370.00 | 377.60 | 352.00 | 362.80 | 72,461 | -12.40(-3.30%) |
Nov 22, 2021 | 354.00 | 400.00 | 354.00 | 375.20 | 181,051 | +26.80(+7.69%) |
Nov 19, 2021 | 330.40 | 355.60 | 330.01 | 348.40 | 154,462 | +14.00(+4.19%) |
Nov 18, 2021 | 348.80 | 335.40 | 330.40 | 334.40 | 137,389 | -14.40(-4.13%) |
Nov 17, 2021 | 362.40 | 366.80 | 346.80 | 348.80 | 101,769 | -17.60(-4.80%) |
Nov 16, 2021 | 377.20 | 380.00 | 362.00 | 366.40 | 186,287 | -13.20(-3.48%) |
Nov 15, 2021 | 368.00 | 390.40 | 366.00 | 379.60 | 123,347 | +12.40(+3.38%) |
Nov 12, 2021 | 379.20 | 386.00 | 361.20 | 367.20 | 124,633 | -15.60(-4.08%) |
Nov 11, 2021 | 382.80 | 385.20 | 367.60 | 382.80 | 133,655 | -2.80(-0.73%) |
Nov 10, 2021 | 388.00 | 385.60 | 82,005 | -4.40(-1.13%) | ||
Nov 09, 2021 | 380.00 | 399.19 | 378.00 | 390.00 | 89,043 | +8.40(+2.20%) |
Nov 08, 2021 | 404.00 | 405.20 | 362.00 | 381.60 | 187,143 | -14.80(-3.73%) |
Nov 05, 2021 | 382.00 | 400.00 | 378.00 | 396.40 | 91,498 | +15.20(+3.99%) |
Nov 04, 2021 | 378.00 | 387.20 | 373.20 | 381.20 | 109,538 | +0.80(+0.21%) |
Nov 03, 2021 | 386.00 | 387.00 | 371.60 | 380.40 | 122,953 | -8.00(-2.06%) |
Nov 02, 2021 | 394.80 | 400.00 | 381.60 | 388.40 | 142,599 | -7.20(-1.82%) |