Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.60 | 159.40 | 148.80 | 148.80 | 516,248 | -3.60(-2.36%) |
Dec 30, 2021 | 142.80 | 156.80 | 142.60 | 152.40 | 648,024 | +8.60(+5.98%) |
Dec 29, 2021 | 149.00 | 149.60 | 142.90 | 143.80 | 561,530 | -4.80(-3.23%) |
Dec 28, 2021 | 157.00 | 160.40 | 148.40 | 148.60 | 593,628 | -9.60(-6.07%) |
Dec 27, 2021 | 168.60 | 169.00 | 157.00 | 158.20 | 560,539 | -12.00(-7.05%) |
Dec 23, 2021 | 170.60 | 174.10 | 165.40 | 170.20 | 303,867 | +0.20(+0.12%) |
Dec 22, 2021 | 168.00 | 176.00 | 167.30 | 170.00 | 353,198 | -3.80(-2.19%) |
Dec 21, 2021 | 159.40 | 175.20 | 159.00 | 173.80 | 528,432 | +16.20(+10.28%) |
Dec 20, 2021 | 152.00 | 161.60 | 148.40 | 157.60 | 517,886 | -4.00(-2.48%) |
Dec 17, 2021 | 153.60 | 163.00 | 143.00 | 161.60 | 862,975 | +5.00(+3.19%) |
Dec 16, 2021 | 163.60 | 167.40 | 153.20 | 156.60 | 696,068 | -5.80(-3.57%) |
Dec 15, 2021 | 163.40 | 164.60 | 150.20 | 162.40 | 897,772 | -1.40(-0.85%) |
Dec 14, 2021 | 161.20 | 170.80 | 161.20 | 163.80 | 593,803 | -3.00(-1.80%) |
Dec 13, 2021 | 172.60 | 176.80 | 163.20 | 166.80 | 571,483 | -8.80(-5.01%) |
Dec 10, 2021 | 182.40 | 186.00 | 172.80 | 175.60 | 523,843 | -6.80(-3.73%) |
Dec 09, 2021 | 190.40 | 197.80 | 181.60 | 182.40 | 540,664 | -15.60(-7.88%) |
Dec 08, 2021 | 188.00 | 203.40 | 181.20 | 198.00 | 631,799 | +7.00(+3.66%) |
Dec 07, 2021 | 177.40 | 195.00 | 177.30 | 191.00 | 711,707 | +22.00(+13.02%) |
Dec 06, 2021 | 156.40 | 170.00 | 151.40 | 169.00 | 657,979 | +7.80(+4.84%) |
Dec 03, 2021 | 170.40 | 170.80 | 156.80 | 161.20 | 829,391 | -11.20(-6.50%) |
Dec 02, 2021 | 166.00 | 175.20 | 162.70 | 172.40 | 633,259 | +7.00(+4.23%) |
Dec 01, 2021 | 186.80 | 187.60 | 165.00 | 165.40 | 811,616 | -20.40(-10.98%) |
Nov 30, 2021 | 188.80 | 195.40 | 178.60 | 185.80 | 480,246 | -4.20(-2.21%) |
Nov 29, 2021 | 198.20 | 199.50 | 186.20 | 190.00 | 419,244 | -6.40(-3.26%) |
Nov 26, 2021 | 189.40 | 201.20 | 187.00 | 196.40 | 356,083 | +0.60(+0.31%) |
Nov 24, 2021 | 188.00 | 198.60 | 183.20 | 195.80 | 359,357 | +3.60(+1.87%) |
Nov 23, 2021 | 192.00 | 199.55 | 187.60 | 192.20 | 568,411 | -3.20(-1.64%) |
Nov 22, 2021 | 206.00 | 208.20 | 188.40 | 195.40 | 799,474 | -12.60(-6.06%) |
Nov 19, 2021 | 212.00 | 218.80 | 206.20 | 208.00 | 366,705 | -6.00(-2.80%) |
Nov 18, 2021 | 220.00 | 214.40 | 211.00 | 214.00 | 589,842 | -3.60(-1.65%) |
Nov 17, 2021 | 230.40 | 230.80 | 214.60 | 217.60 | 702,850 | -16.00(-6.85%) |
Nov 16, 2021 | 233.60 | 235.50 | 221.30 | 233.60 | 554,154 | -2.40(-1.02%) |
Nov 15, 2021 | 252.40 | 252.60 | 235.40 | 236.00 | 513,481 | -14.00(-5.60%) |
Nov 12, 2021 | 242.80 | 251.20 | 237.00 | 250.00 | 596,523 | +7.60(+3.14%) |
Nov 11, 2021 | 242.60 | 247.40 | 238.80 | 242.40 | 461,599 | -0.60(-0.25%) |
Nov 10, 2021 | 248.40 | 243.00 | 786,945 | -5.00(-2.02%) | ||
Nov 09, 2021 | 250.80 | 259.80 | 239.40 | 248.00 | 825,375 | +1.20(+0.49%) |
Nov 08, 2021 | 222.40 | 262.60 | 222.00 | 246.80 | 1,875,824 | +20.20(+8.91%) |
Nov 05, 2021 | 227.20 | 230.80 | 221.23 | 226.60 | 705,399 | -1.40(-0.61%) |
Nov 04, 2021 | 226.00 | 239.40 | 212.60 | 228.00 | 1,790,715 | -21.20(-8.51%) |
Nov 03, 2021 | 236.60 | 258.80 | 234.20 | 249.20 | 1,774,158 | +17.00(+7.32%) |
Nov 02, 2021 | 240.00 | 241.20 | 224.40 | 232.20 | 710,203 | -8.60(-3.57%) |
Nov 01, 2021 | 228.00 | 244.00 | 239.00 | 240.80 | 829,358 | +17.20(+7.69%) |
Oct 29, 2021 | 230.00 | 232.80 | 221.40 | 223.60 | 621,227 | -8.20(-3.54%) |
Oct 28, 2021 | 224.00 | 234.00 | 219.80 | 231.80 | 751,999 | +10.00(+4.51%) |
Oct 27, 2021 | 222.00 | 226.60 | 219.40 | 221.80 | 491,051 | -0.20(-0.09%) |
Oct 26, 2021 | 226.80 | 222.00 | 1,198,335 | +0.20(+0.09%) | ||
Oct 25, 2021 | 210.00 | 226.00 | 205.40 | 221.80 | 1,097,868 | +19.60(+9.69%) |
Oct 22, 2021 | 202.80 | 208.80 | 198.00 | 202.20 | 1,134,737 | +3.40(+1.71%) |
Oct 21, 2021 | 187.60 | 204.20 | 186.40 | 198.80 | 1,143,073 | +15.00(+8.16%) |
Oct 20, 2021 | 182.60 | 191.00 | 180.90 | 183.80 | 417,355 | +0.20(+0.11%) |
Oct 19, 2021 | 176.80 | 186.40 | 175.60 | 183.60 | 470,589 | +8.00(+4.56%) |
Oct 18, 2021 | 175.80 | 179.00 | 173.00 | 175.60 | 371,762 | +1.00(+0.57%) |
Oct 15, 2021 | 182.60 | 183.80 | 174.40 | 174.60 | 546,195 | -7.40(-4.07%) |
Oct 14, 2021 | 180.80 | 186.80 | 174.00 | 182.00 | 898,246 | +3.60(+2.02%) |
Oct 13, 2021 | 169.00 | 181.80 | 167.00 | 178.40 | 1,265,433 | +10.40(+6.19%) |
Oct 12, 2021 | 162.00 | 169.20 | 161.30 | 168.00 | 597,372 | +7.00(+4.35%) |
Oct 11, 2021 | 161.60 | 167.20 | 159.40 | 161.00 | 735,131 | +0.00(+0.00%) |
Oct 08, 2021 | 175.80 | 176.20 | 160.80 | 161.00 | 1,188,087 | -16.00(-9.04%) |
Oct 07, 2021 | 172.00 | 185.40 | 169.60 | 177.00 | 752,393 | +6.60(+3.87%) |
Oct 06, 2021 | 171.60 | 178.30 | 169.00 | 170.40 | 737,047 | -3.40(-1.96%) |
Oct 05, 2021 | 180.40 | 184.80 | 171.50 | 173.80 | 1,286,298 | -6.20(-3.44%) |
Oct 04, 2021 | 189.80 | 192.40 | 178.50 | 180.00 | 925,415 | -14.60(-7.50%) |