Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 209.00 | 223.00 | 207.00 | 210.00 | 209,494 | -1.00(-0.47%) |
Dec 30, 2021 | 187.00 | 217.00 | 187.00 | 211.00 | 323,580 | +21.00(+11.05%) |
Dec 29, 2021 | 198.00 | 199.00 | 187.00 | 190.00 | 287,002 | -12.00(-5.94%) |
Dec 28, 2021 | 206.00 | 206.00 | 198.00 | 202.00 | 138,939 | -1.00(-0.49%) |
Dec 27, 2021 | 205.00 | 205.20 | 201.00 | 203.00 | 119,546 | -2.00(-0.98%) |
Dec 23, 2021 | 208.00 | 209.00 | 203.00 | 205.00 | 128,890 | -5.00(-2.38%) |
Dec 22, 2021 | 210.00 | 214.00 | 206.00 | 210.00 | 299,548 | -3.00(-1.41%) |
Dec 21, 2021 | 207.00 | 214.00 | 207.00 | 213.00 | 487,414 | +8.00(+3.90%) |
Dec 20, 2021 | 207.00 | 211.00 | 202.00 | 205.00 | 253,968 | -11.00(-5.09%) |
Dec 17, 2021 | 208.00 | 217.00 | 202.00 | 216.00 | 341,761 | +1.00(+0.47%) |
Dec 16, 2021 | 223.00 | 224.00 | 213.00 | 215.00 | 185,366 | -5.00(-2.27%) |
Dec 15, 2021 | 217.00 | 223.00 | 210.00 | 220.00 | 462,474 | +0.00(+0.00%) |
Dec 14, 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 328,812 | +0.00(+0.00%) |
Dec 13, 2021 | 223.00 | 234.00 | 217.00 | 220.00 | 511,082 | -10.00(-4.35%) |
Dec 10, 2021 | 223.00 | 233.50 | 219.00 | 230.00 | 414,986 | +9.00(+4.07%) |
Dec 09, 2021 | 225.00 | 247.00 | 219.00 | 221.00 | 886,701 | +6.00(+2.79%) |
Dec 08, 2021 | 207.00 | 225.00 | 203.00 | 215.00 | 585,672 | +16.00(+8.04%) |
Dec 07, 2021 | 194.00 | 201.00 | 190.00 | 199.00 | 247,015 | +14.00(+7.57%) |
Dec 06, 2021 | 184.00 | 189.00 | 180.00 | 185.00 | 325,999 | -2.00(-1.07%) |
Dec 03, 2021 | 201.00 | 202.00 | 183.00 | 187.00 | 617,889 | -19.00(-9.22%) |
Dec 02, 2021 | 208.00 | 212.00 | 202.00 | 206.00 | 261,422 | +0.00(+0.00%) |
Dec 01, 2021 | 219.00 | 225.00 | 203.00 | 206.00 | 267,672 | -15.00(-6.79%) |
Nov 30, 2021 | 214.00 | 222.00 | 210.00 | 221.00 | 322,449 | +5.00(+2.31%) |
Nov 29, 2021 | 225.00 | 226.00 | 215.00 | 216.00 | 186,061 | -7.00(-3.14%) |
Nov 26, 2021 | 217.00 | 226.50 | 214.00 | 223.00 | 247,228 | -6.00(-2.62%) |
Nov 24, 2021 | 220.00 | 230.00 | 216.20 | 229.00 | 244,564 | -2.00(-0.87%) |
Nov 23, 2021 | 230.00 | 248.00 | 224.00 | 231.00 | 577,902 | -1.00(-0.43%) |
Nov 22, 2021 | 225.00 | 235.00 | 220.00 | 232.00 | 692,152 | +13.00(+5.94%) |
Nov 19, 2021 | 212.00 | 222.00 | 209.00 | 219.00 | 359,662 | +11.00(+5.29%) |
Nov 18, 2021 | 217.00 | 218.00 | 206.00 | 208.00 | 414,075 | -12.00(-5.45%) |
Nov 17, 2021 | 223.00 | 230.00 | 216.00 | 220.00 | 686,648 | +5.00(+2.33%) |
Nov 16, 2021 | 218.00 | 220.00 | 213.00 | 215.00 | 415,249 | +2.00(+0.94%) |
Nov 15, 2021 | 220.00 | 220.00 | 209.00 | 213.00 | 267,808 | -7.00(-3.18%) |
Nov 12, 2021 | 221.00 | 225.00 | 215.00 | 220.00 | 374,544 | +3.00(+1.38%) |
Nov 11, 2021 | 210.00 | 218.00 | 209.00 | 217.00 | 329,922 | +9.00(+4.33%) |
Nov 10, 2021 | 204.00 | 208.00 | 205,516 | +4.00(+1.96%) | ||
Nov 09, 2021 | 212.00 | 214.00 | 202.00 | 204.00 | 322,628 | -7.00(-3.32%) |
Nov 08, 2021 | 219.00 | 223.00 | 210.00 | 211.00 | 1,199,149 | +7.00(+3.43%) |
Nov 05, 2021 | 203.00 | 207.00 | 200.00 | 204.00 | 200,290 | +1.00(+0.49%) |
Nov 04, 2021 | 208.00 | 208.50 | 200.00 | 203.00 | 210,521 | -2.00(-0.98%) |
Nov 03, 2021 | 205.00 | 210.00 | 202.00 | 205.00 | 184,931 | +0.00(+0.00%) |
Nov 02, 2021 | 215.00 | 216.00 | 203.00 | 205.00 | 292,360 | -17.00(-7.66%) |
Nov 01, 2021 | 207.00 | 217.00 | 215.50 | 222.00 | 251,482 | +17.00(+8.29%) |
Oct 29, 2021 | 212.00 | 214.00 | 203.00 | 205.00 | 298,954 | -8.00(-3.76%) |
Oct 28, 2021 | 213.00 | 218.00 | 207.46 | 213.00 | 195,687 | -1.00(-0.47%) |
Oct 27, 2021 | 215.00 | 227.00 | 214.00 | 214.00 | 189,975 | -5.00(-2.28%) |
Oct 26, 2021 | 226.00 | 219.00 | 370,836 | -13.00(-5.60%) | ||
Oct 25, 2021 | 236.00 | 236.50 | 221.00 | 232.00 | 358,034 | -7.00(-2.93%) |
Oct 22, 2021 | 238.00 | 249.00 | 235.00 | 239.00 | 249,658 | -2.00(-0.83%) |
Oct 21, 2021 | 247.00 | 250.00 | 234.00 | 241.00 | 343,512 | -9.00(-3.60%) |
Oct 20, 2021 | 247.00 | 256.00 | 243.00 | 250.00 | 310,241 | +3.00(+1.21%) |
Oct 19, 2021 | 235.00 | 247.00 | 231.00 | 247.00 | 268,966 | +11.00(+4.66%) |
Oct 18, 2021 | 236.00 | 241.00 | 225.00 | 236.00 | 291,209 | -2.00(-0.84%) |
Oct 15, 2021 | 236.00 | 242.00 | 230.50 | 238.00 | 287,277 | +1.00(+0.42%) |
Oct 14, 2021 | 240.00 | 243.00 | 226.00 | 237.00 | 438,082 | +3.00(+1.28%) |
Oct 13, 2021 | 225.00 | 243.00 | 221.01 | 234.00 | 726,982 | +18.00(+8.33%) |
Oct 12, 2021 | 229.00 | 237.00 | 212.00 | 216.00 | 571,445 | -8.00(-3.57%) |
Oct 11, 2021 | 212.00 | 232.00 | 207.00 | 224.00 | 629,291 | +10.00(+4.67%) |
Oct 08, 2021 | 215.00 | 222.00 | 213.00 | 214.00 | 247,968 | -4.00(-1.83%) |
Oct 07, 2021 | 217.00 | 223.00 | 213.00 | 218.00 | 369,966 | +5.00(+2.35%) |
Oct 06, 2021 | 201.00 | 217.00 | 200.00 | 213.00 | 376,312 | +8.00(+3.90%) |
Oct 05, 2021 | 198.00 | 210.00 | 196.00 | 205.00 | 258,389 | +10.00(+5.13%) |
Oct 04, 2021 | 211.00 | 214.00 | 195.00 | 195.00 | 372,803 | -14.00(-6.70%) |