Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.40 | 132.70 | 122.93 | 125.45 | 24,197 | -3.48(-2.70%) |
Dec 30, 2021 | 134.66 | 134.66 | 126.02 | 128.93 | 32,659 | -2.74(-2.08%) |
Dec 29, 2021 | 141.60 | 144.00 | 127.92 | 131.66 | 81,952 | -34.73(-20.87%) |
Dec 28, 2021 | 177.60 | 192.00 | 147.72 | 166.39 | 76,960 | -56.81(-25.45%) |
Dec 27, 2021 | 139.20 | 240.00 | 133.13 | 223.20 | 65,903 | +85.78(+62.42%) |
Dec 23, 2021 | 132.12 | 139.18 | 125.09 | 137.42 | 18,310 | +3.26(+2.43%) |
Dec 22, 2021 | 136.94 | 142.03 | 132.62 | 134.16 | 22,241 | -10.73(-7.40%) |
Dec 21, 2021 | 162.00 | 166.80 | 142.15 | 144.89 | 48,494 | -3.91(-2.63%) |
Dec 20, 2021 | 192.00 | 193.42 | 144.50 | 148.80 | 36,946 | -8.93(-5.66%) |
Dec 17, 2021 | 195.07 | 201.60 | 153.60 | 157.73 | 48,666 | -12.67(-7.44%) |
Dec 16, 2021 | 240.00 | 259.20 | 168.43 | 170.40 | 89,712 | -13.39(-7.29%) |
Dec 15, 2021 | 174.14 | 184.80 | 168.55 | 183.79 | 10,844 | +4.61(+2.57%) |
Dec 14, 2021 | 180.00 | 189.58 | 172.80 | 179.18 | 11,643 | -0.89(-0.49%) |
Dec 13, 2021 | 177.60 | 192.00 | 167.35 | 180.07 | 3,949 | -5.02(-2.71%) |
Dec 10, 2021 | 201.60 | 206.38 | 184.82 | 185.09 | 10,964 | -8.81(-4.54%) |
Dec 09, 2021 | 182.40 | 208.80 | 174.00 | 193.90 | 17,197 | +8.90(+4.81%) |
Dec 08, 2021 | 181.68 | 193.90 | 172.80 | 184.99 | 3,814 | -2.02(-1.08%) |
Dec 07, 2021 | 177.60 | 194.40 | 176.40 | 187.01 | 8,260 | +15.29(+8.90%) |
Dec 06, 2021 | 151.20 | 180.00 | 134.42 | 171.72 | 16,477 | +14.74(+9.39%) |
Dec 03, 2021 | 189.60 | 191.76 | 152.40 | 156.98 | 23,177 | -34.85(-18.17%) |
Dec 02, 2021 | 204.00 | 204.00 | 184.80 | 191.83 | 12,354 | -10.97(-5.41%) |
Dec 01, 2021 | 230.40 | 235.25 | 199.20 | 202.80 | 13,772 | -25.32(-11.10%) |
Nov 30, 2021 | 235.20 | 238.80 | 218.64 | 228.12 | 10,779 | -7.56(-3.21%) |
Nov 29, 2021 | 254.40 | 256.80 | 232.97 | 235.68 | 14,189 | -13.92(-5.58%) |
Nov 26, 2021 | 240.00 | 249.60 | 240.00 | 249.60 | 10,880 | -2.40(-0.95%) |
Nov 24, 2021 | 244.80 | 252.00 | 242.40 | 252.00 | 11,653 | -2.40(-0.94%) |
Nov 23, 2021 | 242.40 | 259.20 | 240.00 | 254.40 | 13,975 | +4.80(+1.92%) |
Nov 22, 2021 | 256.80 | 261.60 | 242.42 | 249.60 | 12,531 | -9.60(-3.70%) |
Nov 19, 2021 | 247.20 | 264.00 | 247.20 | 259.20 | 5,258 | +7.20(+2.86%) |
Nov 18, 2021 | 264.00 | 254.40 | 252.00 | 252.00 | 11,250 | -14.40(-5.41%) |
Nov 17, 2021 | 266.40 | 279.60 | 261.60 | 266.40 | 10,661 | +0.00(+0.00%) |
Nov 16, 2021 | 273.60 | 273.60 | 261.60 | 266.40 | 15,269 | -16.80(-5.93%) |
Nov 15, 2021 | 288.00 | 292.78 | 278.40 | 283.20 | 10,410 | -4.80(-1.67%) |
Nov 12, 2021 | 285.60 | 292.80 | 278.40 | 288.00 | 14,325 | -2.40(-0.83%) |
Nov 11, 2021 | 292.80 | 302.40 | 283.20 | 290.40 | 18,653 | -31.20(-9.70%) |
Nov 10, 2021 | 319.20 | 321.60 | 40,080 | -7.20(-2.19%) | ||
Nov 09, 2021 | 336.00 | 355.20 | 312.00 | 328.80 | 77,197 | +19.20(+6.20%) |
Nov 08, 2021 | 307.20 | 321.60 | 302.40 | 309.60 | 29,687 | +7.20(+2.38%) |
Nov 05, 2021 | 307.20 | 312.00 | 295.20 | 302.40 | 16,002 | +2.40(+0.80%) |
Nov 04, 2021 | 312.00 | 315.60 | 300.00 | 300.00 | 23,163 | -9.60(-3.10%) |
Nov 03, 2021 | 316.80 | 321.60 | 297.60 | 309.60 | 27,891 | -9.60(-3.01%) |
Nov 02, 2021 | 307.20 | 338.40 | 292.80 | 319.20 | 66,594 | +12.00(+3.91%) |
Nov 01, 2021 | 290.40 | 307.20 | 278.52 | 307.20 | 19,604 | +16.80(+5.79%) |
Oct 29, 2021 | 292.80 | 304.80 | 283.20 | 290.40 | 29,603 | -9.60(-3.20%) |
Oct 28, 2021 | 292.80 | 307.20 | 278.40 | 300.00 | 28,158 | +14.40(+5.04%) |
Oct 27, 2021 | 309.60 | 309.89 | 276.00 | 285.60 | 52,983 | -40.80(-12.50%) |
Oct 26, 2021 | 367.20 | 326.40 | 92,375 | -31.20(-8.72%) | ||
Oct 25, 2021 | 331.20 | 357.60 | 149,587 | +40.80(+12.88%) | ||
Oct 22, 2021 | 312.00 | 295.20 | 316.80 | 564,402 | +28.80(+10.00%) | |
Oct 21, 2021 | 254.40 | 300.00 | 247.20 | 288.00 | 102,859 | +40.80(+16.50%) |
Oct 20, 2021 | 240.00 | 252.24 | 232.87 | 247.20 | 64,388 | +4.80(+1.98%) |
Oct 19, 2021 | 232.80 | 242.40 | 228.12 | 242.40 | 11,919 | +8.86(+3.79%) |
Oct 18, 2021 | 240.00 | 242.40 | 231.12 | 233.54 | 9,156 | -3.10(-1.31%) |
Oct 15, 2021 | 244.80 | 249.60 | 230.66 | 236.64 | 32,323 | -10.56(-4.27%) |
Oct 14, 2021 | 259.20 | 271.20 | 237.07 | 247.20 | 43,647 | -9.60(-3.74%) |
Oct 13, 2021 | 254.40 | 265.20 | 244.80 | 256.80 | 40,580 | +2.40(+0.94%) |
Oct 12, 2021 | 261.60 | 266.40 | 252.00 | 254.40 | 16,909 | -7.20(-2.75%) |
Oct 11, 2021 | 273.60 | 288.00 | 254.40 | 261.60 | 52,541 | -21.60(-7.63%) |
Oct 08, 2021 | 292.80 | 321.60 | 266.40 | 283.20 | 69,695 | +0.00(+0.00%) |
Oct 07, 2021 | 304.80 | 321.60 | 278.40 | 283.20 | 40,642 | -7.20(-2.48%) |
Oct 06, 2021 | 283.20 | 300.00 | 276.00 | 290.40 | 10,277 | +7.20(+2.54%) |
Oct 05, 2021 | 276.00 | 288.00 | 266.40 | 283.20 | 9,308 | +7.20(+2.61%) |
Oct 04, 2021 | 276.00 | 278.40 | 261.60 | 276.00 | 5,908 | -4.80(-1.71%) |