Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 247.40 | 259.60 | 236.60 | 242.20 | 388,512 | -21.20(-8.05%) |
Dec 30, 2021 | 242.60 | 269.20 | 239.44 | 263.40 | 483,715 | +28.20(+11.99%) |
Dec 29, 2021 | 221.40 | 237.80 | 217.00 | 235.20 | 434,278 | +9.00(+3.98%) |
Dec 28, 2021 | 236.00 | 237.60 | 224.40 | 226.20 | 224,536 | +0.80(+0.35%) |
Dec 27, 2021 | 248.00 | 248.80 | 221.00 | 225.40 | 425,409 | -37.00(-14.10%) |
Dec 23, 2021 | 262.60 | 275.00 | 254.80 | 262.40 | 443,635 | +21.60(+8.97%) |
Dec 22, 2021 | 234.40 | 241.70 | 229.00 | 240.80 | 241,166 | -9.40(-3.76%) |
Dec 21, 2021 | 251.40 | 252.00 | 241.40 | 250.20 | 288,831 | +1.60(+0.64%) |
Dec 20, 2021 | 242.80 | 254.80 | 237.00 | 248.60 | 298,649 | -15.00(-5.69%) |
Dec 17, 2021 | 259.20 | 265.60 | 245.60 | 263.60 | 287,900 | +13.00(+5.19%) |
Dec 16, 2021 | 237.80 | 255.57 | 234.40 | 250.60 | 378,542 | +5.80(+2.37%) |
Dec 15, 2021 | 235.00 | 247.00 | 233.80 | 244.80 | 258,422 | -1.40(-0.57%) |
Dec 14, 2021 | 248.00 | 258.00 | 244.00 | 246.20 | 227,327 | +6.40(+2.67%) |
Dec 13, 2021 | 219.40 | 248.00 | 214.60 | 239.80 | 320,554 | +3.60(+1.52%) |
Dec 10, 2021 | 235.20 | 243.40 | 226.24 | 236.20 | 250,722 | -13.20(-5.29%) |
Dec 09, 2021 | 244.00 | 250.60 | 231.80 | 249.40 | 228,492 | +3.80(+1.55%) |
Dec 08, 2021 | 234.20 | 247.20 | 234.20 | 245.60 | 268,127 | -12.60(-4.88%) |
Dec 07, 2021 | 256.60 | 266.20 | 242.90 | 258.20 | 334,317 | -7.40(-2.79%) |
Dec 06, 2021 | 260.60 | 270.40 | 257.80 | 265.60 | 419,486 | +41.20(+18.36%) |
Dec 03, 2021 | 218.00 | 224.74 | 204.40 | 224.40 | 303,073 | +3.80(+1.72%) |
Dec 02, 2021 | 205.80 | 227.60 | 201.60 | 220.60 | 411,886 | +12.80(+6.16%) |
Dec 01, 2021 | 196.20 | 210.30 | 193.60 | 207.80 | 498,079 | +28.40(+15.83%) |
Nov 30, 2021 | 185.60 | 186.60 | 173.80 | 179.40 | 789,821 | +16.00(+9.79%) |
Nov 29, 2021 | 163.20 | 165.10 | 158.20 | 163.40 | 762,229 | +21.60(+15.23%) |
Nov 26, 2021 | 140.60 | 154.20 | 140.40 | 141.80 | 595,416 | -14.00(-8.99%) |
Nov 24, 2021 | 155.60 | 158.70 | 149.20 | 155.80 | 464,154 | +0.60(+0.39%) |
Nov 23, 2021 | 159.40 | 163.00 | 152.00 | 155.20 | 548,901 | -16.60(-9.66%) |
Nov 22, 2021 | 178.20 | 178.40 | 168.60 | 171.80 | 517,981 | +14.60(+9.29%) |
Nov 19, 2021 | 161.40 | 166.40 | 149.00 | 157.20 | 501,674 | -7.60(-4.61%) |
Nov 18, 2021 | 156.80 | 167.80 | 164.00 | 164.80 | 450,243 | -1.60(-0.96%) |
Nov 17, 2021 | 163.00 | 171.40 | 159.40 | 166.40 | 513,301 | +14.20(+9.33%) |
Nov 16, 2021 | 145.80 | 153.80 | 137.20 | 152.20 | 706,415 | -7.20(-4.52%) |
Nov 15, 2021 | 170.20 | 174.40 | 158.00 | 159.40 | 445,213 | -15.80(-9.02%) |
Nov 12, 2021 | 163.40 | 178.70 | 160.43 | 175.20 | 611,230 | +18.60(+11.88%) |
Nov 11, 2021 | 169.40 | 172.50 | 153.80 | 156.60 | 545,706 | -27.40(-14.89%) |
Nov 10, 2021 | 182.40 | 184.00 | 491,639 | +14.40(+8.49%) | ||
Nov 09, 2021 | 162.00 | 172.60 | 159.20 | 169.60 | 781,886 | +23.60(+16.16%) |
Nov 08, 2021 | 138.40 | 146.20 | 135.80 | 146.00 | 473,717 | +11.80(+8.79%) |
Nov 05, 2021 | 137.60 | 139.98 | 133.40 | 134.20 | 516,817 | +2.80(+2.13%) |
Nov 04, 2021 | 127.20 | 138.30 | 124.00 | 131.40 | 776,324 | +5.60(+4.45%) |
Nov 03, 2021 | 138.40 | 140.38 | 125.60 | 125.80 | 768,079 | -14.80(-10.53%) |
Nov 02, 2021 | 144.80 | 148.80 | 138.40 | 140.60 | 695,592 | -17.60(-11.13%) |
Nov 01, 2021 | 154.40 | 163.20 | 149.80 | 158.20 | 539,609 | +16.00(+11.25%) |
Oct 29, 2021 | 141.40 | 148.50 | 138.80 | 142.20 | 639,266 | +9.80(+7.40%) |
Oct 28, 2021 | 127.60 | 135.00 | 124.80 | 132.40 | 834,762 | +12.80(+10.70%) |
Oct 27, 2021 | 117.80 | 128.20 | 113.60 | 119.60 | 1,362,646 | -6.20(-4.93%) |
Oct 26, 2021 | 131.80 | 125.80 | 789,467 | +5.40(+4.49%) | ||
Oct 25, 2021 | 133.00 | 133.80 | 118.40 | 120.40 | 1,298,906 | -32.80(-21.41%) |
Oct 22, 2021 | 149.00 | 160.60 | 147.40 | 153.20 | 482,899 | -2.60(-1.67%) |
Oct 21, 2021 | 159.20 | 166.00 | 154.70 | 155.80 | 460,982 | -0.20(-0.13%) |
Oct 20, 2021 | 169.80 | 170.20 | 153.00 | 156.00 | 518,589 | -6.80(-4.18%) |
Oct 19, 2021 | 174.20 | 175.20 | 160.40 | 162.80 | 498,718 | -6.60(-3.90%) |
Oct 18, 2021 | 157.80 | 169.80 | 155.40 | 169.40 | 566,194 | +21.00(+14.15%) |
Oct 15, 2021 | 145.00 | 149.85 | 141.40 | 148.40 | 583,159 | +8.80(+6.30%) |
Oct 14, 2021 | 133.00 | 142.60 | 125.80 | 139.60 | 583,977 | -0.20(-0.14%) |
Oct 13, 2021 | 152.20 | 155.40 | 137.80 | 139.80 | 539,401 | -10.60(-7.05%) |
Oct 12, 2021 | 159.00 | 160.40 | 146.60 | 150.40 | 546,373 | -3.40(-2.21%) |
Oct 11, 2021 | 154.80 | 158.98 | 149.70 | 153.80 | 689,605 | +9.60(+6.66%) |
Oct 08, 2021 | 141.60 | 146.70 | 139.90 | 144.20 | 411,234 | +7.60(+5.56%) |
Oct 07, 2021 | 141.80 | 150.40 | 134.80 | 136.60 | 902,697 | -2.20(-1.59%) |
Oct 06, 2021 | 132.80 | 141.20 | 131.20 | 138.80 | 1,160,198 | +21.00(+17.83%) |
Oct 05, 2021 | 128.20 | 128.37 | 113.20 | 117.80 | 1,262,436 | -19.80(-14.39%) |
Oct 04, 2021 | 136.00 | 145.00 | 128.20 | 137.60 | 885,369 | -17.40(-11.23%) |