Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 212.00 | 222.40 | 40,589 | +9.60(+4.51%) | ||
Jan 28, 2022 | 201.60 | 215.20 | 200.80 | 212.80 | 40,844 | +9.60(+4.72%) |
Jan 27, 2022 | 219.20 | 219.60 | 197.60 | 203.20 | 44,523 | -12.00(-5.58%) |
Jan 26, 2022 | 227.20 | 231.60 | 214.40 | 215.20 | 24,948 | -10.40(-4.61%) |
Jan 25, 2022 | 219.20 | 230.80 | 217.60 | 225.60 | 32,273 | +0.00(+0.00%) |
Jan 24, 2022 | 208.00 | 226.40 | 195.20 | 225.60 | 49,555 | +9.60(+4.44%) |
Jan 21, 2022 | 219.20 | 222.34 | 209.60 | 216.00 | 40,010 | -5.60(-2.53%) |
Jan 20, 2022 | 224.00 | 238.80 | 219.60 | 221.60 | 34,579 | -2.40(-1.07%) |
Jan 19, 2022 | 232.80 | 234.40 | 224.00 | 224.00 | 19,537 | -5.60(-2.44%) |
Jan 18, 2022 | 237.60 | 242.00 | 229.60 | 229.60 | 23,688 | -10.40(-4.33%) |
Jan 14, 2022 | 240.00 | 0 | +0.80(+0.33%) | |||
Jan 13, 2022 | 252.80 | 252.80 | 236.00 | 239.20 | 21,766 | -11.20(-4.47%) |
Jan 12, 2022 | 260.00 | 268.00 | 249.60 | 250.40 | 29,556 | -6.40(-2.49%) |
Jan 11, 2022 | 245.60 | 262.40 | 243.20 | 256.80 | 61,047 | +9.60(+3.88%) |
Jan 10, 2022 | 236.00 | 247.20 | 225.60 | 247.20 | 43,554 | +11.20(+4.75%) |
Jan 07, 2022 | 242.40 | 244.00 | 232.80 | 236.00 | 46,159 | -10.40(-4.22%) |
Jan 06, 2022 | 258.40 | 263.20 | 244.80 | 246.40 | 69,353 | -11.20(-4.35%) |
Jan 05, 2022 | 280.00 | 281.60 | 252.00 | 257.60 | 51,919 | -22.40(-8.00%) |
Jan 04, 2022 | 298.40 | 301.20 | 277.60 | 280.00 | 28,510 | -17.60(-5.91%) |
Jan 03, 2022 | 278.40 | 304.00 | 268.80 | 297.60 | 68,438 | +22.40(+8.14%) |
Dec 31, 2021 | 272.80 | 285.60 | 268.80 | 275.20 | 80,205 | +1.60(+0.58%) |
Dec 30, 2021 | 270.40 | 276.00 | 267.20 | 273.60 | 74,895 | +4.80(+1.79%) |
Dec 29, 2021 | 280.80 | 280.80 | 266.40 | 268.80 | 52,967 | -13.60(-4.82%) |
Dec 28, 2021 | 283.20 | 287.60 | 274.40 | 282.40 | 39,645 | -2.40(-0.84%) |
Dec 27, 2021 | 302.80 | 302.80 | 280.00 | 284.80 | 55,059 | -16.00(-5.32%) |
Dec 23, 2021 | 284.00 | 318.40 | 283.20 | 300.80 | 121,701 | +20.00(+7.12%) |
Dec 22, 2021 | 292.00 | 296.80 | 276.00 | 280.80 | 57,420 | -12.80(-4.36%) |
Dec 21, 2021 | 290.40 | 303.20 | 285.60 | 293.60 | 30,745 | +6.40(+2.23%) |
Dec 20, 2021 | 297.60 | 301.60 | 279.20 | 287.20 | 32,196 | -15.20(-5.03%) |
Dec 17, 2021 | 288.00 | 310.40 | 281.60 | 302.40 | 35,133 | +5.60(+1.89%) |
Dec 16, 2021 | 316.00 | 316.00 | 296.00 | 296.80 | 39,268 | -24.80(-7.71%) |
Dec 15, 2021 | 319.20 | 327.20 | 300.00 | 321.60 | 33,158 | +19.20(+6.35%) |
Dec 14, 2021 | 316.80 | 338.00 | 300.80 | 302.40 | 49,294 | -25.60(-7.80%) |
Dec 13, 2021 | 340.80 | 345.60 | 313.60 | 328.00 | 54,848 | -20.00(-5.75%) |
Dec 10, 2021 | 348.00 | 364.00 | 338.40 | 348.00 | 74,590 | +0.00(+0.00%) |
Dec 09, 2021 | 320.00 | 362.00 | 320.00 | 348.00 | 95,628 | +32.00(+10.13%) |
Dec 08, 2021 | 332.00 | 332.00 | 311.20 | 316.00 | 65,063 | -14.40(-4.36%) |
Dec 07, 2021 | 338.40 | 372.80 | 315.60 | 330.40 | 138,352 | +28.00(+9.26%) |
Dec 06, 2021 | 270.40 | 304.80 | 260.00 | 302.40 | 62,248 | +33.60(+12.50%) |
Dec 03, 2021 | 259.20 | 272.80 | 245.60 | 268.80 | 61,602 | +6.40(+2.44%) |
Dec 02, 2021 | 265.60 | 285.60 | 256.00 | 262.40 | 82,097 | -6.40(-2.38%) |
Dec 01, 2021 | 272.00 | 308.00 | 256.80 | 268.80 | 79,927 | +2.40(+0.90%) |
Nov 30, 2021 | 264.00 | 278.40 | 258.00 | 266.40 | 47,972 | -0.80(-0.30%) |
Nov 29, 2021 | 307.20 | 307.20 | 264.80 | 267.20 | 51,682 | -31.20(-10.46%) |
Nov 26, 2021 | 310.40 | 313.59 | 288.80 | 298.40 | 21,534 | -23.20(-7.21%) |
Nov 24, 2021 | 312.00 | 322.40 | 298.40 | 321.60 | 34,736 | +15.20(+4.96%) |
Nov 23, 2021 | 322.40 | 332.00 | 298.40 | 306.40 | 34,459 | -22.40(-6.81%) |
Nov 22, 2021 | 332.00 | 332.00 | 307.20 | 328.80 | 38,672 | -0.80(-0.24%) |
Nov 19, 2021 | 321.60 | 335.20 | 312.00 | 329.60 | 28,032 | +14.40(+4.57%) |
Nov 18, 2021 | 366.40 | 322.40 | 315.20 | 315.20 | 58,970 | -39.20(-11.06%) |
Nov 17, 2021 | 388.00 | 390.40 | 352.80 | 354.40 | 55,213 | -29.60(-7.71%) |
Nov 16, 2021 | 367.20 | 397.60 | 354.40 | 384.00 | 163,199 | +17.60(+4.80%) |
Nov 15, 2021 | 384.00 | 388.80 | 365.60 | 366.40 | 51,784 | -12.80(-3.38%) |
Nov 12, 2021 | 397.60 | 413.60 | 376.80 | 379.20 | 99,018 | -16.00(-4.05%) |
Nov 11, 2021 | 471.20 | 474.40 | 394.00 | 395.20 | 165,033 | -188.80(-32.33%) |
Nov 10, 2021 | 584.00 | 584.00 | 17,559 | -5.60(-0.95%) | ||
Nov 09, 2021 | 604.00 | 613.60 | 577.60 | 589.60 | 18,804 | -13.60(-2.25%) |
Nov 08, 2021 | 605.60 | 615.60 | 597.60 | 603.20 | 12,225 | -0.80(-0.13%) |
Nov 05, 2021 | 612.80 | 627.73 | 598.40 | 604.00 | 10,640 | -8.00(-1.31%) |
Nov 04, 2021 | 634.40 | 646.40 | 596.80 | 612.00 | 13,349 | -20.00(-3.16%) |
Nov 03, 2021 | 607.20 | 639.20 | 600.16 | 632.00 | 12,371 | +23.20(+3.81%) |
Nov 02, 2021 | 644.80 | 650.80 | 590.40 | 608.80 | 57,732 | -71.20(-10.47%) |