Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 200.00 | 240.40 | 239.20 | 350,770 | +40.40(+20.32%) | |
Jan 28, 2022 | 190.40 | 202.40 | 176.40 | 198.80 | 312,888 | +12.80(+6.88%) |
Jan 27, 2022 | 194.40 | 198.80 | 185.60 | 186.00 | 297,478 | -4.80(-2.52%) |
Jan 26, 2022 | 202.00 | 213.20 | 187.40 | 190.80 | 398,420 | -2.40(-1.24%) |
Jan 25, 2022 | 196.00 | 204.40 | 186.40 | 193.20 | 296,896 | -12.00(-5.85%) |
Jan 24, 2022 | 201.60 | 206.40 | 173.72 | 205.20 | 468,249 | -6.00(-2.84%) |
Jan 21, 2022 | 203.60 | 226.40 | 200.40 | 211.20 | 515,668 | +7.20(+3.53%) |
Jan 20, 2022 | 205.20 | 217.60 | 202.40 | 204.00 | 344,507 | +2.40(+1.19%) |
Jan 19, 2022 | 216.40 | 217.20 | 200.20 | 201.60 | 326,300 | -10.40(-4.91%) |
Jan 18, 2022 | 224.40 | 226.00 | 208.40 | 212.00 | 343,730 | -19.60(-8.46%) |
Jan 14, 2022 | 231.60 | 0 | -14.00(-5.70%) | |||
Jan 13, 2022 | 248.40 | 255.20 | 231.20 | 245.60 | 372,740 | -4.80(-1.92%) |
Jan 12, 2022 | 285.60 | 290.80 | 249.80 | 250.40 | 307,792 | -22.80(-8.35%) |
Jan 11, 2022 | 268.40 | 284.80 | 263.20 | 273.20 | 162,098 | +4.80(+1.79%) |
Jan 10, 2022 | 271.60 | 271.60 | 245.40 | 268.40 | 249,945 | -4.40(-1.61%) |
Jan 07, 2022 | 281.20 | 294.80 | 267.20 | 272.80 | 258,327 | -3.20(-1.16%) |
Jan 06, 2022 | 280.40 | 282.60 | 264.00 | 276.00 | 322,613 | -3.60(-1.29%) |
Jan 05, 2022 | 316.40 | 316.80 | 277.20 | 279.60 | 295,280 | -39.60(-12.41%) |
Jan 04, 2022 | 347.60 | 350.40 | 310.00 | 319.20 | 302,033 | -28.40(-8.17%) |
Jan 03, 2022 | 336.00 | 350.80 | 318.12 | 347.60 | 162,162 | +15.20(+4.57%) |
Dec 31, 2021 | 358.80 | 361.20 | 332.00 | 332.40 | 150,792 | -26.40(-7.36%) |
Dec 30, 2021 | 357.60 | 373.60 | 351.60 | 358.80 | 138,553 | +3.60(+1.01%) |
Dec 29, 2021 | 366.40 | 366.40 | 346.40 | 355.20 | 140,149 | -10.80(-2.95%) |
Dec 28, 2021 | 388.40 | 398.80 | 365.00 | 366.00 | 156,887 | -23.20(-5.96%) |
Dec 27, 2021 | 430.40 | 430.40 | 389.20 | 389.20 | 121,399 | -37.60(-8.81%) |
Dec 23, 2021 | 441.20 | 443.20 | 423.20 | 426.80 | 137,047 | -16.00(-3.61%) |
Dec 22, 2021 | 449.60 | 456.40 | 437.60 | 442.80 | 118,288 | -9.60(-2.12%) |
Dec 21, 2021 | 449.60 | 462.00 | 441.80 | 452.40 | 152,055 | +10.00(+2.26%) |
Dec 20, 2021 | 433.20 | 448.80 | 411.60 | 442.40 | 187,512 | -4.40(-0.98%) |
Dec 17, 2021 | 412.00 | 458.80 | 388.80 | 446.80 | 1,482,181 | +27.60(+6.58%) |
Dec 16, 2021 | 436.40 | 466.40 | 413.60 | 419.20 | 319,944 | -14.80(-3.41%) |
Dec 15, 2021 | 376.80 | 438.60 | 376.80 | 434.00 | 322,550 | +54.00(+14.21%) |
Dec 14, 2021 | 389.20 | 412.00 | 368.80 | 380.00 | 202,928 | -24.40(-6.03%) |
Dec 13, 2021 | 399.20 | 430.00 | 392.40 | 404.40 | 198,807 | +1.60(+0.40%) |
Dec 10, 2021 | 414.40 | 420.40 | 400.80 | 402.80 | 182,891 | +7.20(+1.82%) |
Dec 09, 2021 | 400.00 | 419.20 | 395.60 | 395.60 | 174,328 | -10.80(-2.66%) |
Dec 08, 2021 | 392.00 | 422.80 | 392.00 | 406.40 | 214,305 | +7.20(+1.80%) |
Dec 07, 2021 | 400.00 | 404.20 | 380.40 | 399.20 | 338,444 | +9.60(+2.46%) |
Dec 06, 2021 | 350.00 | 390.00 | 330.00 | 389.60 | 485,176 | +43.60(+12.60%) |
Dec 03, 2021 | 410.40 | 410.80 | 316.40 | 346.00 | 600,804 | -86.80(-20.06%) |
Dec 02, 2021 | 452.00 | 456.40 | 389.20 | 432.80 | 321,999 | -22.80(-5.00%) |
Dec 01, 2021 | 474.80 | 484.80 | 455.60 | 455.60 | 151,872 | -19.20(-4.04%) |
Nov 30, 2021 | 474.40 | 484.40 | 452.00 | 474.80 | 147,124 | -6.80(-1.41%) |
Nov 29, 2021 | 498.80 | 499.20 | 467.20 | 481.60 | 86,842 | -0.80(-0.17%) |
Nov 26, 2021 | 458.00 | 494.00 | 458.00 | 482.40 | 86,282 | +2.40(+0.50%) |
Nov 24, 2021 | 481.60 | 484.40 | 472.40 | 480.00 | 83,757 | -4.00(-0.83%) |
Nov 23, 2021 | 518.40 | 523.60 | 475.60 | 484.00 | 90,876 | -55.60(-10.30%) |
Nov 22, 2021 | 530.80 | 549.60 | 514.40 | 539.60 | 91,140 | +1.60(+0.30%) |
Nov 19, 2021 | 490.40 | 541.60 | 473.20 | 538.00 | 233,612 | +58.80(+12.27%) |
Nov 18, 2021 | 542.40 | 488.00 | 478.40 | 479.20 | 169,801 | -64.40(-11.85%) |
Nov 17, 2021 | 558.40 | 564.40 | 532.00 | 543.60 | 109,879 | -16.40(-2.93%) |
Nov 16, 2021 | 520.40 | 568.00 | 519.20 | 560.00 | 150,571 | +41.20(+7.94%) |
Nov 15, 2021 | 518.00 | 530.00 | 489.60 | 518.80 | 151,480 | +2.80(+0.54%) |
Nov 12, 2021 | 559.20 | 576.00 | 509.60 | 516.00 | 164,183 | -23.20(-4.30%) |
Nov 11, 2021 | 557.60 | 568.80 | 537.60 | 539.20 | 57,887 | -5.60(-1.03%) |
Nov 10, 2021 | 585.60 | 544.00 | 544.80 | 82,171 | -52.00(-8.71%) | |
Nov 09, 2021 | 605.20 | 634.56 | 580.80 | 596.80 | 129,557 | +0.00(+0.00%) |
Nov 08, 2021 | 562.80 | 601.20 | 560.00 | 596.80 | 73,244 | +38.80(+6.95%) |
Nov 05, 2021 | 570.80 | 574.80 | 542.00 | 558.00 | 43,683 | -18.40(-3.19%) |
Nov 04, 2021 | 568.00 | 589.60 | 563.60 | 576.40 | 59,084 | +8.80(+1.55%) |
Nov 03, 2021 | 534.00 | 576.74 | 530.00 | 567.60 | 124,181 | +31.60(+5.90%) |
Nov 02, 2021 | 554.40 | 557.60 | 521.60 | 536.00 | 92,192 | -15.60(-2.83%) |