Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 152.50 | 162.50 | 147.50 | 150.00 | 69,482 | -2.50(-1.64%) |
Dec 30, 2021 | 143.75 | 158.75 | 142.90 | 152.50 | 78,435 | +7.50(+5.17%) |
Dec 29, 2021 | 145.00 | 150.00 | 138.75 | 145.00 | 75,779 | -2.50(-1.69%) |
Dec 28, 2021 | 153.75 | 155.00 | 143.75 | 147.50 | 84,147 | -6.25(-4.07%) |
Dec 27, 2021 | 158.75 | 165.00 | 148.75 | 153.75 | 96,609 | -6.25(-3.91%) |
Dec 23, 2021 | 168.82 | 168.82 | 156.25 | 160.00 | 156,221 | -10.00(-5.88%) |
Dec 22, 2021 | 170.00 | 175.00 | 167.50 | 170.00 | 48,659 | -1.25(-0.73%) |
Dec 21, 2021 | 172.50 | 176.25 | 168.75 | 171.25 | 44,643 | +0.00(+0.00%) |
Dec 20, 2021 | 172.50 | 176.03 | 168.75 | 171.25 | 43,053 | -6.25(-3.52%) |
Dec 17, 2021 | 171.25 | 182.50 | 165.00 | 177.50 | 72,649 | +0.00(+0.00%) |
Dec 16, 2021 | 183.75 | 188.75 | 175.00 | 177.50 | 52,777 | -6.25(-3.40%) |
Dec 15, 2021 | 182.50 | 185.00 | 169.06 | 183.75 | 76,323 | +8.75(+5.00%) |
Dec 14, 2021 | 175.00 | 182.50 | 171.25 | 175.00 | 50,084 | -5.00(-2.78%) |
Dec 13, 2021 | 181.25 | 186.25 | 176.25 | 180.00 | 55,467 | -5.00(-2.70%) |
Dec 10, 2021 | 191.25 | 198.68 | 183.75 | 185.00 | 33,528 | -10.00(-5.13%) |
Dec 09, 2021 | 202.50 | 206.25 | 192.50 | 195.00 | 37,520 | -7.50(-3.70%) |
Dec 08, 2021 | 195.00 | 206.25 | 190.00 | 202.50 | 46,679 | +7.50(+3.85%) |
Dec 07, 2021 | 178.75 | 196.25 | 178.75 | 195.00 | 75,925 | +18.75(+10.64%) |
Dec 06, 2021 | 168.75 | 181.25 | 157.50 | 176.25 | 96,329 | +6.25(+3.68%) |
Dec 03, 2021 | 185.00 | 185.00 | 167.50 | 170.00 | 121,115 | -15.00(-8.11%) |
Dec 02, 2021 | 192.50 | 194.38 | 180.00 | 185.00 | 73,398 | -2.50(-1.33%) |
Dec 01, 2021 | 198.75 | 202.50 | 186.25 | 187.50 | 95,202 | -13.75(-6.83%) |
Nov 30, 2021 | 188.75 | 205.00 | 185.00 | 201.25 | 145,874 | +7.50(+3.87%) |
Nov 29, 2021 | 198.75 | 201.25 | 188.75 | 193.75 | 77,883 | -5.00(-2.52%) |
Nov 26, 2021 | 188.75 | 198.75 | 187.50 | 198.75 | 48,100 | +0.62(+0.32%) |
Nov 24, 2021 | 181.25 | 207.50 | 173.75 | 198.12 | 156,070 | +15.62(+8.56%) |
Nov 23, 2021 | 201.25 | 210.00 | 180.00 | 182.50 | 202,049 | -30.00(-14.12%) |
Nov 22, 2021 | 218.75 | 225.00 | 210.00 | 212.50 | 85,923 | -13.75(-6.08%) |
Nov 19, 2021 | 220.00 | 231.25 | 218.75 | 226.25 | 60,805 | +8.75(+4.02%) |
Nov 18, 2021 | 232.50 | 218.75 | 210.00 | 217.50 | 149,989 | -16.25(-6.95%) |
Nov 17, 2021 | 233.75 | 237.50 | 228.75 | 233.75 | 51,069 | -3.75(-1.58%) |
Nov 16, 2021 | 241.25 | 242.50 | 220.00 | 237.50 | 151,311 | -7.50(-3.06%) |
Nov 15, 2021 | 262.50 | 262.50 | 238.75 | 245.00 | 139,372 | -3.75(-1.51%) |
Nov 12, 2021 | 247.50 | 252.50 | 243.75 | 248.75 | 62,322 | +6.25(+2.58%) |
Nov 11, 2021 | 241.25 | 248.75 | 235.00 | 242.50 | 59,284 | -1.25(-0.51%) |
Nov 10, 2021 | 243.75 | 243.75 | 81,774 | -3.75(-1.52%) | ||
Nov 09, 2021 | 255.62 | 256.25 | 243.75 | 247.50 | 84,424 | -6.25(-2.46%) |
Nov 08, 2021 | 253.75 | 261.25 | 250.00 | 253.75 | 95,161 | +8.75(+3.57%) |
Nov 05, 2021 | 250.00 | 253.75 | 240.00 | 245.00 | 80,412 | -6.25(-2.49%) |
Nov 04, 2021 | 253.75 | 260.00 | 248.75 | 251.25 | 48,567 | -1.25(-0.50%) |
Nov 03, 2021 | 257.50 | 258.75 | 247.50 | 252.50 | 76,433 | -6.25(-2.42%) |
Nov 02, 2021 | 263.75 | 266.25 | 252.50 | 258.75 | 68,082 | -5.00(-1.90%) |
Nov 01, 2021 | 256.25 | 263.75 | 262.51 | 263.75 | 140,531 | +16.25(+6.57%) |
Oct 29, 2021 | 240.00 | 262.50 | 247.50 | 179,716 | +8.75(+3.66%) | |
Oct 28, 2021 | 232.50 | 246.25 | 230.00 | 238.75 | 111,907 | +10.00(+4.37%) |
Oct 27, 2021 | 237.50 | 237.50 | 227.50 | 228.75 | 62,684 | -7.50(-3.17%) |
Oct 26, 2021 | 246.25 | 236.25 | 59,203 | -10.00(-4.06%) | ||
Oct 25, 2021 | 235.00 | 250.00 | 232.50 | 246.25 | 75,642 | +12.50(+5.35%) |
Oct 22, 2021 | 242.50 | 231.25 | 233.75 | 73,353 | -15.00(-6.03%) | |
Oct 21, 2021 | 243.75 | 252.50 | 241.25 | 248.75 | 53,773 | +5.00(+2.05%) |
Oct 20, 2021 | 240.00 | 252.50 | 237.50 | 243.75 | 58,708 | +3.75(+1.56%) |
Oct 19, 2021 | 231.25 | 241.25 | 228.75 | 240.00 | 60,125 | +11.25(+4.92%) |
Oct 18, 2021 | 233.75 | 237.50 | 228.75 | 228.75 | 65,361 | -5.00(-2.14%) |
Oct 15, 2021 | 237.50 | 240.00 | 233.75 | 233.75 | 49,449 | -3.75(-1.58%) |
Oct 14, 2021 | 240.00 | 240.00 | 233.75 | 237.50 | 50,947 | +0.00(+0.00%) |
Oct 13, 2021 | 237.50 | 241.25 | 235.00 | 237.50 | 25,053 | +0.00(+0.00%) |
Oct 12, 2021 | 232.50 | 241.25 | 230.00 | 237.50 | 40,392 | +6.25(+2.70%) |
Oct 11, 2021 | 238.75 | 241.25 | 231.25 | 231.25 | 31,172 | -7.50(-3.14%) |
Oct 08, 2021 | 237.50 | 246.25 | 236.25 | 238.75 | 44,036 | +1.25(+0.53%) |
Oct 07, 2021 | 237.50 | 247.50 | 235.00 | 237.50 | 49,690 | +3.75(+1.60%) |
Oct 06, 2021 | 232.50 | 236.25 | 231.25 | 233.75 | 38,470 | -5.00(-2.09%) |
Oct 05, 2021 | 233.75 | 241.25 | 228.75 | 238.75 | 43,280 | +5.00(+2.14%) |
Oct 04, 2021 | 237.50 | 240.00 | 232.50 | 233.75 | 55,358 | -10.00(-4.10%) |