Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.00 | 160.50 | 150.00 | 150.24 | 30,817 | -6.36(-4.06%) |
Dec 30, 2021 | 150.00 | 168.00 | 150.00 | 156.60 | 40,487 | +4.32(+2.84%) |
Dec 29, 2021 | 150.66 | 157.20 | 150.00 | 152.28 | 32,674 | -3.48(-2.23%) |
Dec 28, 2021 | 151.32 | 161.40 | 151.20 | 155.76 | 29,252 | +4.44(+2.93%) |
Dec 27, 2021 | 156.96 | 159.06 | 150.78 | 151.32 | 27,670 | -6.48(-4.11%) |
Dec 23, 2021 | 163.62 | 165.48 | 156.72 | 157.80 | 35,251 | +0.96(+0.61%) |
Dec 22, 2021 | 181.08 | 181.20 | 154.80 | 156.84 | 65,751 | +0.24(+0.15%) |
Dec 21, 2021 | 152.28 | 163.20 | 152.28 | 156.60 | 21,514 | -0.60(-0.38%) |
Dec 20, 2021 | 157.86 | 158.58 | 150.00 | 157.20 | 23,397 | -4.68(-2.89%) |
Dec 17, 2021 | 153.36 | 168.60 | 150.00 | 161.88 | 22,721 | +4.08(+2.59%) |
Dec 16, 2021 | 162.84 | 171.00 | 156.60 | 157.80 | 11,469 | -4.14(-2.56%) |
Dec 15, 2021 | 158.10 | 165.60 | 148.20 | 161.94 | 26,898 | +2.34(+1.47%) |
Dec 14, 2021 | 165.60 | 167.16 | 156.36 | 159.60 | 29,156 | -11.40(-6.67%) |
Dec 13, 2021 | 169.38 | 176.94 | 165.60 | 171.00 | 20,258 | -6.18(-3.49%) |
Dec 10, 2021 | 176.94 | 182.94 | 168.00 | 177.18 | 21,600 | +2.52(+1.44%) |
Dec 09, 2021 | 183.00 | 190.56 | 172.32 | 174.66 | 25,342 | -8.52(-4.65%) |
Dec 08, 2021 | 180.60 | 191.58 | 175.50 | 183.18 | 27,825 | +4.68(+2.62%) |
Dec 07, 2021 | 186.00 | 192.00 | 175.20 | 178.50 | 36,988 | +8.70(+5.12%) |
Dec 06, 2021 | 152.40 | 174.00 | 147.00 | 169.80 | 52,736 | +11.88(+7.52%) |
Dec 03, 2021 | 180.60 | 181.86 | 153.00 | 157.92 | 94,834 | -22.86(-12.65%) |
Dec 02, 2021 | 185.94 | 191.94 | 180.00 | 180.78 | 45,957 | +4.98(+2.83%) |
Dec 01, 2021 | 209.10 | 216.30 | 171.00 | 175.80 | 68,521 | -32.10(-15.44%) |
Nov 30, 2021 | 207.30 | 227.10 | 207.00 | 207.90 | 38,636 | -4.02(-1.90%) |
Nov 29, 2021 | 220.80 | 224.88 | 210.12 | 211.92 | 28,337 | -15.84(-6.95%) |
Nov 26, 2021 | 205.80 | 232.20 | 205.80 | 227.76 | 37,602 | +10.98(+5.07%) |
Nov 24, 2021 | 204.90 | 232.80 | 198.66 | 216.78 | 56,002 | +2.04(+0.95%) |
Nov 23, 2021 | 224.88 | 226.80 | 211.80 | 214.74 | 58,768 | -15.00(-6.53%) |
Nov 22, 2021 | 224.16 | 244.20 | 216.60 | 229.74 | 116,008 | -29.76(-11.47%) |
Nov 19, 2021 | 270.00 | 273.00 | 254.10 | 259.50 | 60,641 | -15.90(-5.77%) |
Nov 18, 2021 | 265.14 | 290.94 | 273.00 | 275.40 | 90,076 | +17.40(+6.74%) |
Nov 17, 2021 | 276.00 | 291.00 | 258.00 | 258.00 | 94,393 | -21.12(-7.57%) |
Nov 16, 2021 | 288.96 | 304.08 | 276.00 | 279.12 | 130,353 | -35.28(-11.22%) |
Nov 15, 2021 | 333.00 | 335.64 | 306.00 | 314.40 | 87,491 | -20.22(-6.04%) |
Nov 12, 2021 | 344.64 | 370.80 | 331.50 | 334.62 | 128,090 | -19.32(-5.46%) |
Nov 11, 2021 | 340.20 | 358.80 | 324.00 | 353.94 | 118,676 | -11.70(-3.20%) |
Nov 10, 2021 | 345.30 | 365.64 | 334,888 | -44.58(-10.87%) | ||
Nov 09, 2021 | 372.00 | 417.00 | 337.20 | 410.22 | 349,139 | +19.92(+5.10%) |
Nov 08, 2021 | 428.04 | 442.74 | 379.68 | 390.30 | 426,551 | +15.42(+4.11%) |
Nov 05, 2021 | 302.40 | 379.08 | 295.86 | 374.88 | 515,310 | +70.56(+23.19%) |
Nov 04, 2021 | 323.94 | 324.00 | 294.00 | 304.32 | 111,067 | -26.52(-8.02%) |
Nov 03, 2021 | 293.58 | 344.28 | 276.48 | 330.84 | 219,242 | +15.48(+4.91%) |
Nov 02, 2021 | 321.00 | 347.40 | 306.12 | 315.36 | 221,103 | -35.52(-10.12%) |
Nov 01, 2021 | 379.02 | 392.76 | 333.00 | 350.88 | 357,383 | -20.04(-5.40%) |
Oct 29, 2021 | 388.44 | 370.92 | 1,136,647 | +16.80(+4.74%) | ||
Oct 28, 2021 | 285.00 | 383.34 | 354.12 | 739,416 | +105.12(+42.22%) | |
Oct 27, 2021 | 348.00 | 364.74 | 241.50 | 249.00 | 548,745 | -81.00(-24.55%) |
Oct 26, 2021 | 347.28 | 330.00 | 1,648,058 | +101.40(+44.36%) | ||
Oct 25, 2021 | 240.90 | 262.68 | 211.50 | 228.60 | 497,990 | +45.30(+24.71%) |
Oct 22, 2021 | 189.30 | 197.28 | 183.30 | 125,775 | -9.12(-4.74%) | |
Oct 21, 2021 | 198.00 | 204.84 | 187.80 | 192.42 | 66,508 | -0.18(-0.09%) |
Oct 20, 2021 | 198.00 | 198.06 | 186.60 | 192.60 | 70,559 | -5.58(-2.82%) |
Oct 19, 2021 | 198.00 | 209.28 | 195.00 | 198.18 | 60,295 | +1.92(+0.98%) |
Oct 18, 2021 | 192.00 | 201.48 | 187.08 | 196.26 | 56,243 | +7.02(+3.71%) |
Oct 15, 2021 | 187.86 | 210.00 | 186.18 | 189.24 | 70,211 | +1.38(+0.73%) |
Oct 14, 2021 | 192.00 | 193.50 | 183.78 | 187.86 | 31,993 | -7.44(-3.81%) |
Oct 13, 2021 | 183.18 | 201.00 | 183.18 | 195.30 | 45,294 | +8.28(+4.43%) |
Oct 12, 2021 | 181.50 | 188.94 | 174.48 | 187.02 | 33,879 | +2.34(+1.27%) |
Oct 11, 2021 | 187.80 | 190.68 | 181.80 | 184.68 | 27,524 | -1.98(-1.06%) |
Oct 08, 2021 | 187.92 | 189.30 | 183.78 | 186.66 | 20,181 | -7.86(-4.04%) |
Oct 07, 2021 | 200.94 | 202.74 | 187.20 | 194.52 | 36,988 | -0.48(-0.25%) |
Oct 06, 2021 | 174.66 | 195.00 | 168.00 | 195.00 | 58,559 | +15.00(+8.33%) |
Oct 05, 2021 | 195.78 | 201.00 | 177.00 | 180.00 | 52,029 | -15.36(-7.86%) |
Oct 04, 2021 | 204.00 | 206.52 | 193.14 | 195.36 | 46,874 | -15.54(-7.37%) |