Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 123.81 | 127.50 | 120.71 | 121.78 | 294,636 | -3.59(-2.86%) |
Dec 30, 2021 | 107.90 | 128.86 | 107.61 | 125.36 | 556,930 | +18.92(+17.78%) |
Dec 29, 2021 | 111.59 | 112.44 | 105.47 | 106.44 | 401,444 | -7.96(-6.96%) |
Dec 28, 2021 | 116.73 | 117.80 | 113.04 | 114.40 | 243,986 | -4.27(-3.60%) |
Dec 27, 2021 | 117.99 | 124.20 | 117.89 | 118.67 | 239,707 | -1.55(-1.29%) |
Dec 23, 2021 | 118.86 | 121.87 | 114.40 | 120.22 | 327,174 | -2.33(-1.90%) |
Dec 22, 2021 | 121.29 | 123.62 | 117.12 | 122.55 | 146,876 | -4.75(-3.73%) |
Dec 21, 2021 | 117.02 | 127.31 | 116.92 | 127.31 | 170,050 | +15.62(+13.99%) |
Dec 20, 2021 | 116.44 | 117.89 | 109.84 | 111.68 | 312,126 | -13.88(-11.05%) |
Dec 17, 2021 | 119.45 | 127.29 | 116.00 | 125.56 | 239,059 | -0.29(-0.23%) |
Dec 16, 2021 | 133.52 | 138.85 | 125.49 | 125.85 | 173,367 | -4.85(-3.71%) |
Dec 15, 2021 | 134.39 | 134.39 | 122.84 | 130.70 | 342,308 | -7.67(-5.54%) |
Dec 14, 2021 | 132.93 | 141.55 | 132.74 | 138.37 | 162,504 | -1.84(-1.31%) |
Dec 13, 2021 | 148.26 | 148.26 | 136.96 | 140.21 | 136,434 | -9.80(-6.53%) |
Dec 10, 2021 | 149.14 | 151.76 | 145.84 | 150.01 | 169,926 | +3.20(+2.18%) |
Dec 09, 2021 | 150.01 | 156.42 | 145.99 | 146.81 | 131,681 | -4.27(-2.83%) |
Dec 08, 2021 | 146.71 | 155.01 | 142.83 | 151.08 | 177,911 | +0.87(+0.58%) |
Dec 07, 2021 | 149.24 | 152.49 | 147.22 | 150.21 | 243,592 | +12.32(+8.94%) |
Dec 06, 2021 | 129.63 | 138.37 | 124.69 | 137.88 | 272,211 | +9.51(+7.41%) |
Dec 03, 2021 | 141.28 | 141.38 | 121.41 | 128.37 | 573,677 | -20.67(-13.87%) |
Dec 02, 2021 | 153.89 | 157.87 | 142.17 | 149.04 | 303,558 | -4.08(-2.66%) |
Dec 01, 2021 | 164.47 | 166.13 | 152.24 | 153.12 | 284,489 | -4.75(-3.01%) |
Nov 30, 2021 | 162.63 | 166.02 | 153.70 | 157.87 | 241,729 | -6.60(-4.01%) |
Nov 29, 2021 | 170.10 | 170.10 | 160.59 | 164.47 | 217,749 | -4.46(-2.64%) |
Nov 26, 2021 | 170.49 | 171.72 | 162.87 | 168.93 | 312,933 | -15.43(-8.37%) |
Nov 24, 2021 | 178.44 | 184.65 | 174.85 | 184.36 | 133,811 | +6.50(+3.66%) |
Nov 23, 2021 | 184.36 | 187.37 | 174.85 | 177.86 | 239,374 | -3.10(-1.72%) |
Nov 22, 2021 | 191.35 | 191.64 | 177.47 | 180.97 | 254,119 | -10.96(-5.71%) |
Nov 19, 2021 | 195.13 | 199.50 | 190.28 | 191.93 | 130,356 | +0.00(+0.00%) |
Nov 18, 2021 | 193.97 | 194.65 | 191.74 | 191.93 | 204,540 | -13.78(-6.70%) |
Nov 17, 2021 | 219.39 | 219.39 | 203.09 | 205.71 | 196,956 | -13.78(-6.28%) |
Nov 16, 2021 | 221.62 | 224.82 | 215.02 | 219.49 | 127,769 | +5.14(+2.40%) |
Nov 15, 2021 | 222.20 | 222.30 | 212.69 | 214.34 | 188,212 | -6.50(-2.94%) |
Nov 12, 2021 | 214.34 | 221.14 | 213.09 | 220.84 | 178,966 | +3.69(+1.70%) |
Nov 11, 2021 | 208.33 | 218.52 | 208.33 | 217.16 | 203,104 | +20.47(+10.41%) |
Nov 10, 2021 | 193.09 | 196.68 | 243,293 | +8.44(+4.48%) | ||
Nov 09, 2021 | 188.24 | 194.06 | 184.25 | 188.24 | 119,756 | -1.07(-0.56%) |
Nov 08, 2021 | 188.15 | 189.70 | 185.72 | 189.31 | 139,054 | +8.54(+4.72%) |
Nov 05, 2021 | 189.21 | 189.21 | 178.71 | 180.77 | 262,846 | -7.57(-4.02%) |
Nov 04, 2021 | 202.80 | 203.38 | 187.27 | 188.34 | 195,356 | -9.61(-4.85%) |
Nov 03, 2021 | 195.81 | 198.72 | 191.74 | 197.94 | 151,290 | +4.95(+2.56%) |
Nov 02, 2021 | 199.11 | 199.30 | 191.40 | 193.00 | 150,383 | -15.43(-7.40%) |
Nov 01, 2021 | 189.60 | 208.81 | 203.19 | 208.43 | 154,526 | +19.80(+10.49%) |
Oct 29, 2021 | 198.92 | 199.79 | 186.30 | 188.63 | 218,254 | -14.94(-7.34%) |
Oct 28, 2021 | 201.15 | 204.74 | 195.03 | 203.57 | 102,640 | -0.97(-0.47%) |
Oct 27, 2021 | 203.09 | 212.99 | 200.28 | 204.54 | 135,534 | -2.52(-1.22%) |
Oct 26, 2021 | 228.71 | 207.07 | 294,075 | -25.13(-10.82%) | ||
Oct 25, 2021 | 233.75 | 234.33 | 224.92 | 232.20 | 90,304 | +0.58(+0.25%) |
Oct 22, 2021 | 239.18 | 246.07 | 229.29 | 231.62 | 141,096 | -4.75(-2.01%) |
Oct 21, 2021 | 233.26 | 240.83 | 233.26 | 236.37 | 97,856 | -0.68(-0.29%) |
Oct 20, 2021 | 240.06 | 242.39 | 232.78 | 237.05 | 175,289 | +4.27(+1.83%) |
Oct 19, 2021 | 222.59 | 234.43 | 219.78 | 232.78 | 127,935 | +17.85(+8.31%) |
Oct 18, 2021 | 209.30 | 218.51 | 208.72 | 214.93 | 169,959 | +3.69(+1.75%) |
Oct 15, 2021 | 211.43 | 213.76 | 206.19 | 211.24 | 99,369 | +2.13(+1.02%) |
Oct 14, 2021 | 215.22 | 217.30 | 206.00 | 209.10 | 145,062 | -7.18(-3.32%) |
Oct 13, 2021 | 206.68 | 218.13 | 206.68 | 216.28 | 107,300 | +13.88(+6.86%) |
Oct 12, 2021 | 206.19 | 212.49 | 201.83 | 202.41 | 152,697 | -6.11(-2.93%) |
Oct 11, 2021 | 223.17 | 223.17 | 207.94 | 208.52 | 188,963 | -1.07(-0.51%) |
Oct 08, 2021 | 205.22 | 210.85 | 201.15 | 209.59 | 152,875 | +7.47(+3.70%) |
Oct 07, 2021 | 193.87 | 205.51 | 192.12 | 202.12 | 201,763 | +24.74(+13.95%) |
Oct 06, 2021 | 169.81 | 178.64 | 167.96 | 177.38 | 90,792 | -0.19(-0.11%) |
Oct 05, 2021 | 170.68 | 179.41 | 170.19 | 177.57 | 75,366 | +8.64(+5.11%) |
Oct 04, 2021 | 176.02 | 176.02 | 166.31 | 168.93 | 162,421 | -11.74(-6.50%) |