Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 144.00 | 148.50 | 135.00 | 135.00 | 5,255 | -7.50(-5.26%) |
Dec 30, 2021 | 132.90 | 149.01 | 132.90 | 142.50 | 4,835 | +6.00(+4.40%) |
Dec 29, 2021 | 149.85 | 149.85 | 135.15 | 136.50 | 6,080 | -10.50(-7.14%) |
Dec 28, 2021 | 156.06 | 158.97 | 144.30 | 147.00 | 6,051 | -10.53(-6.68%) |
Dec 27, 2021 | 159.00 | 167.97 | 157.50 | 157.53 | 2,246 | -5.37(-3.30%) |
Dec 23, 2021 | 153.81 | 166.35 | 153.03 | 162.90 | 5,395 | +8.37(+5.42%) |
Dec 22, 2021 | 156.00 | 162.00 | 152.40 | 154.53 | 2,046 | -0.69(-0.44%) |
Dec 21, 2021 | 150.12 | 159.48 | 147.00 | 155.22 | 1,952 | -0.75(-0.48%) |
Dec 20, 2021 | 150.03 | 160.50 | 144.78 | 155.97 | 3,037 | -3.03(-1.91%) |
Dec 17, 2021 | 153.00 | 165.00 | 147.75 | 159.00 | 3,256 | +5.70(+3.72%) |
Dec 16, 2021 | 153.00 | 168.00 | 150.93 | 153.30 | 4,722 | +2.37(+1.57%) |
Dec 15, 2021 | 148.53 | 153.78 | 141.33 | 150.93 | 3,522 | +0.96(+0.64%) |
Dec 14, 2021 | 156.00 | 168.00 | 147.75 | 149.97 | 3,898 | -7.53(-4.78%) |
Dec 13, 2021 | 168.63 | 168.63 | 153.75 | 157.50 | 2,430 | -7.50(-4.55%) |
Dec 10, 2021 | 171.00 | 176.94 | 162.00 | 165.00 | 1,720 | -1.50(-0.90%) |
Dec 09, 2021 | 174.00 | 179.82 | 165.12 | 166.50 | 1,431 | -7.35(-4.23%) |
Dec 08, 2021 | 174.06 | 178.35 | 165.33 | 173.85 | 1,744 | +2.85(+1.67%) |
Dec 07, 2021 | 165.00 | 179.70 | 162.78 | 171.00 | 2,964 | +9.75(+6.05%) |
Dec 06, 2021 | 154.50 | 165.45 | 147.30 | 161.25 | 3,952 | +8.25(+5.39%) |
Dec 03, 2021 | 165.06 | 170.97 | 153.00 | 153.00 | 3,025 | -12.06(-7.31%) |
Dec 02, 2021 | 151.50 | 174.00 | 151.50 | 165.06 | 3,145 | +5.76(+3.62%) |
Dec 01, 2021 | 176.43 | 179.40 | 156.00 | 159.30 | 6,873 | -15.15(-8.68%) |
Nov 30, 2021 | 180.00 | 185.94 | 170.19 | 174.45 | 4,978 | -10.77(-5.81%) |
Nov 29, 2021 | 190.26 | 194.76 | 181.50 | 185.22 | 5,230 | -3.75(-1.98%) |
Nov 26, 2021 | 190.56 | 200.07 | 180.33 | 188.97 | 3,458 | -7.56(-3.85%) |
Nov 24, 2021 | 186.00 | 204.00 | 186.00 | 196.53 | 3,275 | +5.22(+2.73%) |
Nov 23, 2021 | 199.50 | 201.75 | 186.00 | 191.31 | 7,736 | -15.57(-7.53%) |
Nov 22, 2021 | 216.00 | 217.47 | 201.00 | 206.88 | 7,914 | -13.32(-6.05%) |
Nov 19, 2021 | 219.00 | 231.30 | 214.05 | 220.20 | 7,568 | -10.65(-4.61%) |
Nov 18, 2021 | 218.85 | 238.44 | 207.00 | 230.85 | 19,844 | +11.85(+5.41%) |
Nov 17, 2021 | 279.00 | 288.90 | 216.00 | 219.00 | 117,341 | +13.50(+6.57%) |
Nov 16, 2021 | 210.00 | 213.12 | 201.00 | 205.50 | 4,848 | -7.95(-3.72%) |
Nov 15, 2021 | 214.50 | 224.88 | 213.00 | 213.45 | 1,952 | -11.55(-5.13%) |
Nov 12, 2021 | 216.00 | 227.88 | 210.09 | 225.00 | 7,266 | -5.97(-2.58%) |
Nov 11, 2021 | 234.00 | 237.00 | 228.00 | 230.97 | 3,712 | -4.23(-1.80%) |
Nov 10, 2021 | 239.91 | 235.20 | 2,531 | -1.80(-0.76%) | ||
Nov 09, 2021 | 243.60 | 246.75 | 231.30 | 237.00 | 3,748 | -9.60(-3.89%) |
Nov 08, 2021 | 261.00 | 273.00 | 242.25 | 246.60 | 11,777 | -6.90(-2.72%) |
Nov 05, 2021 | 222.00 | 255.00 | 220.20 | 253.50 | 8,423 | +30.30(+13.58%) |
Nov 04, 2021 | 220.50 | 225.00 | 218.25 | 223.20 | 1,646 | +1.20(+0.54%) |
Nov 03, 2021 | 224.67 | 224.85 | 219.33 | 222.00 | 1,473 | -1.47(-0.66%) |
Nov 02, 2021 | 225.00 | 225.00 | 216.00 | 223.47 | 1,861 | +4.95(+2.27%) |
Nov 01, 2021 | 213.00 | 220.50 | 212.67 | 218.52 | 1,907 | +7.32(+3.47%) |
Oct 29, 2021 | 207.06 | 213.18 | 207.00 | 211.20 | 1,768 | +1.38(+0.66%) |
Oct 28, 2021 | 207.00 | 209.91 | 201.90 | 209.82 | 2,908 | +4.80(+2.34%) |
Oct 27, 2021 | 213.00 | 215.70 | 202.62 | 205.02 | 3,043 | -10.56(-4.90%) |
Oct 26, 2021 | 216.00 | 215.58 | 3,223 | +2.55(+1.20%) | ||
Oct 25, 2021 | 213.00 | 219.00 | 211.80 | 213.03 | 2,833 | -0.72(-0.34%) |
Oct 22, 2021 | 222.00 | 225.00 | 211.29 | 213.75 | 3,451 | -12.69(-5.60%) |
Oct 21, 2021 | 219.06 | 234.00 | 219.00 | 226.44 | 1,665 | +1.44(+0.64%) |
Oct 20, 2021 | 225.00 | 226.50 | 219.42 | 225.00 | 1,658 | -1.50(-0.66%) |
Oct 19, 2021 | 225.00 | 230.85 | 225.00 | 226.50 | 1,149 | -1.38(-0.61%) |
Oct 18, 2021 | 234.57 | 237.00 | 225.03 | 227.88 | 1,038 | -5.97(-2.55%) |
Oct 15, 2021 | 234.00 | 235.53 | 228.57 | 233.85 | 1,429 | +5.28(+2.31%) |
Oct 14, 2021 | 240.00 | 242.97 | 227.31 | 228.57 | 1,931 | -8.31(-3.51%) |
Oct 13, 2021 | 232.80 | 238.50 | 228.30 | 236.88 | 2,395 | +3.75(+1.61%) |
Oct 12, 2021 | 219.00 | 235.50 | 219.00 | 233.13 | 2,887 | +11.34(+5.11%) |
Oct 11, 2021 | 219.75 | 224.55 | 218.49 | 221.79 | 1,677 | -2.61(-1.16%) |
Oct 08, 2021 | 230.28 | 232.80 | 222.00 | 224.40 | 2,988 | -9.60(-4.10%) |
Oct 07, 2021 | 249.87 | 254.40 | 225.00 | 234.00 | 27,401 | +26.22(+12.62%) |
Oct 06, 2021 | 207.00 | 216.33 | 201.00 | 207.78 | 3,429 | +2.58(+1.26%) |
Oct 05, 2021 | 207.93 | 211.86 | 204.00 | 205.20 | 2,607 | -2.52(-1.21%) |
Oct 04, 2021 | 216.00 | 218.10 | 207.60 | 207.72 | 2,778 | -11.31(-5.16%) |