Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.50 | 96.47 | 96.40 | 6,919,862 | +12.22(+14.52%) | |
Jan 28, 2022 | 81.08 | 84.49 | 76.61 | 84.18 | 5,393,233 | +3.84(+4.78%) |
Jan 27, 2022 | 82.57 | 83.73 | 79.44 | 80.34 | 5,288,215 | +0.27(+0.34%) |
Jan 26, 2022 | 88.75 | 90.57 | 79.00 | 80.07 | 7,758,386 | -4.71(-5.56%) |
Jan 25, 2022 | 90.64 | 92.44 | 83.53 | 84.78 | 7,478,751 | -8.50(-9.11%) |
Jan 24, 2022 | 84.65 | 94.43 | 80.11 | 93.28 | 9,739,661 | +4.73(+5.34%) |
Jan 21, 2022 | 94.38 | 96.43 | 87.84 | 88.55 | 7,120,779 | -4.86(-5.20%) |
Jan 20, 2022 | 95.86 | 102.61 | 93.19 | 93.41 | 4,905,318 | -0.91(-0.96%) |
Jan 19, 2022 | 94.99 | 99.47 | 93.86 | 94.32 | 4,901,499 | +0.69(+0.74%) |
Jan 18, 2022 | 97.10 | 100.15 | 93.31 | 93.63 | 5,750,757 | -6.66(-6.64%) |
Jan 14, 2022 | 100.29 | 0 | +1.31(+1.32%) | |||
Jan 13, 2022 | 112.94 | 114.06 | 98.49 | 98.98 | 8,109,237 | -14.99(-13.15%) |
Jan 12, 2022 | 117.00 | 122.13 | 112.00 | 113.97 | 5,777,846 | -0.17(-0.15%) |
Jan 11, 2022 | 110.23 | 115.80 | 109.06 | 114.14 | 4,825,808 | +3.39(+3.06%) |
Jan 10, 2022 | 102.00 | 111.03 | 100.01 | 110.75 | 5,620,673 | +3.75(+3.50%) |
Jan 07, 2022 | 102.87 | 110.04 | 102.16 | 107.00 | 6,148,353 | +2.96(+2.85%) |
Jan 06, 2022 | 103.52 | 108.58 | 102.15 | 104.04 | 5,064,320 | -1.91(-1.80%) |
Jan 05, 2022 | 113.50 | 116.16 | 103.46 | 105.95 | 6,176,713 | -9.01(-7.84%) |
Jan 04, 2022 | 124.52 | 125.97 | 108.58 | 114.96 | 9,777,859 | -11.20(-8.88%) |
Jan 03, 2022 | 131.07 | 132.10 | 122.71 | 126.16 | 3,644,377 | -5.34(-4.06%) |
Dec 31, 2021 | 133.27 | 134.88 | 130.58 | 131.50 | 2,013,724 | -1.70(-1.28%) |
Dec 30, 2021 | 132.01 | 136.69 | 132.01 | 133.20 | 1,579,681 | -0.10(-0.08%) |
Dec 29, 2021 | 132.43 | 134.14 | 129.07 | 133.30 | 1,987,633 | +0.37(+0.28%) |
Dec 28, 2021 | 140.81 | 140.81 | 132.43 | 132.93 | 2,105,874 | -6.01(-4.33%) |
Dec 27, 2021 | 138.08 | 141.34 | 137.10 | 138.94 | 2,055,079 | +1.67(+1.22%) |
Dec 23, 2021 | 137.13 | 138.00 | 133.27 | 137.27 | 2,018,261 | +0.46(+0.34%) |
Dec 22, 2021 | 143.41 | 145.26 | 135.83 | 136.81 | 3,426,070 | -7.53(-5.22%) |
Dec 21, 2021 | 134.54 | 144.67 | 131.89 | 144.34 | 4,209,895 | +12.45(+9.44%) |
Dec 20, 2021 | 128.48 | 134.77 | 123.90 | 131.89 | 4,159,963 | -2.70(-2.01%) |
Dec 17, 2021 | 129.79 | 137.81 | 127.27 | 134.59 | 8,283,534 | +2.72(+2.06%) |
Dec 16, 2021 | 142.99 | 143.49 | 128.65 | 131.87 | 5,403,773 | -7.18(-5.16%) |
Dec 15, 2021 | 132.00 | 141.76 | 129.50 | 139.05 | 5,081,787 | +7.05(+5.34%) |
Dec 14, 2021 | 134.04 | 138.75 | 127.27 | 132.00 | 9,052,985 | -13.03(-8.98%) |
Dec 13, 2021 | 140.46 | 147.74 | 140.08 | 145.03 | 5,661,338 | +4.55(+3.24%) |
Dec 10, 2021 | 151.51 | 155.66 | 139.69 | 140.48 | 5,638,270 | -9.72(-6.47%) |
Dec 09, 2021 | 165.66 | 170.40 | 148.76 | 150.20 | 4,501,139 | -10.24(-6.38%) |
Dec 08, 2021 | 156.84 | 162.33 | 150.03 | 160.44 | 3,141,909 | +4.19(+2.68%) |
Dec 07, 2021 | 155.65 | 160.69 | 155.27 | 156.25 | 3,531,547 | +8.56(+5.80%) |
Dec 06, 2021 | 153.47 | 155.60 | 144.52 | 147.69 | 7,477,250 | -12.00(-7.51%) |
Dec 03, 2021 | 166.97 | 167.70 | 150.20 | 159.69 | 6,102,051 | -6.68(-4.02%) |
Dec 02, 2021 | 163.82 | 174.48 | 162.52 | 166.37 | 5,242,746 | +2.16(+1.32%) |
Dec 01, 2021 | 190.12 | 190.53 | 163.86 | 164.21 | 6,791,835 | -24.03(-12.77%) |
Nov 30, 2021 | 192.56 | 196.98 | 182.59 | 188.24 | 5,190,584 | -2.85(-1.49%) |
Nov 29, 2021 | 197.50 | 197.50 | 185.71 | 191.09 | 4,081,368 | -9.03(-4.51%) |
Nov 26, 2021 | 198.64 | 205.79 | 196.73 | 200.12 | 2,248,253 | +2.73(+1.38%) |
Nov 24, 2021 | 182.00 | 198.28 | 180.00 | 197.39 | 3,945,289 | +12.74(+6.90%) |
Nov 23, 2021 | 183.89 | 191.41 | 178.42 | 184.65 | 4,528,429 | -1.80(-0.97%) |
Nov 22, 2021 | 209.73 | 212.50 | 185.68 | 186.45 | 5,797,378 | -24.59(-11.65%) |
Nov 19, 2021 | 216.80 | 220.79 | 210.94 | 211.04 | 2,512,732 | -6.21(-2.86%) |
Nov 18, 2021 | 211.09 | 217.64 | 208.50 | 217.25 | 3,186,748 | +5.45(+2.57%) |
Nov 17, 2021 | 211.98 | 216.00 | 208.04 | 211.80 | 2,276,281 | -0.37(-0.17%) |
Nov 16, 2021 | 205.00 | 214.94 | 204.64 | 212.17 | 2,791,294 | +5.57(+2.70%) |
Nov 15, 2021 | 205.64 | 209.00 | 204.76 | 206.60 | 2,513,304 | +1.84(+0.90%) |
Nov 12, 2021 | 199.38 | 207.46 | 197.43 | 204.76 | 2,153,379 | +8.50(+4.33%) |
Nov 11, 2021 | 200.57 | 202.99 | 195.80 | 196.26 | 1,781,182 | -6.24(-3.08%) |
Nov 10, 2021 | 202.99 | 202.50 | 2,885,383 | -2.10(-1.03%) | ||
Nov 09, 2021 | 207.00 | 209.90 | 200.30 | 204.60 | 2,974,351 | -5.40(-2.57%) |
Nov 08, 2021 | 194.50 | 211.26 | 192.56 | 210.00 | 3,968,816 | +12.74(+6.46%) |
Nov 05, 2021 | 216.08 | 218.00 | 192.49 | 197.26 | 5,071,355 | -3.83(-1.90%) |
Nov 04, 2021 | 195.00 | 202.28 | 193.50 | 201.09 | 3,804,303 | +6.24(+3.20%) |
Nov 03, 2021 | 193.52 | 195.96 | 189.46 | 194.85 | 2,179,924 | +2.48(+1.29%) |
Nov 02, 2021 | 194.99 | 196.35 | 189.20 | 192.37 | 2,120,802 | -1.89(-0.97%) |