Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 163.20 | 170.60 | 154.60 | 155.60 | 51,113 | -9.40(-5.70%) |
Dec 30, 2021 | 159.60 | 172.60 | 159.60 | 165.00 | 52,362 | +5.00(+3.12%) |
Dec 29, 2021 | 169.60 | 171.00 | 157.60 | 160.00 | 32,252 | -8.80(-5.21%) |
Dec 28, 2021 | 168.20 | 173.80 | 164.40 | 168.80 | 44,898 | -0.60(-0.35%) |
Dec 27, 2021 | 174.00 | 175.00 | 165.00 | 169.40 | 43,014 | -4.40(-2.53%) |
Dec 23, 2021 | 178.00 | 179.40 | 170.00 | 173.80 | 25,061 | -5.60(-3.12%) |
Dec 22, 2021 | 172.80 | 180.60 | 166.40 | 179.40 | 35,417 | +11.60(+6.91%) |
Dec 21, 2021 | 168.40 | 173.00 | 166.00 | 167.80 | 27,760 | +0.20(+0.12%) |
Dec 20, 2021 | 170.00 | 171.00 | 160.20 | 167.60 | 33,221 | -7.20(-4.12%) |
Dec 17, 2021 | 170.20 | 179.80 | 162.80 | 174.80 | 50,779 | +3.00(+1.75%) |
Dec 16, 2021 | 178.80 | 182.00 | 167.80 | 171.80 | 34,971 | -5.80(-3.27%) |
Dec 15, 2021 | 171.20 | 179.60 | 162.40 | 177.60 | 33,087 | +3.80(+2.19%) |
Dec 14, 2021 | 178.20 | 182.00 | 172.80 | 173.80 | 27,864 | -8.80(-4.82%) |
Dec 13, 2021 | 184.20 | 190.56 | 177.20 | 182.60 | 24,044 | -4.00(-2.14%) |
Dec 10, 2021 | 185.20 | 191.20 | 182.60 | 186.60 | 19,778 | +1.80(+0.97%) |
Dec 09, 2021 | 191.00 | 199.60 | 184.40 | 184.80 | 18,042 | -9.20(-4.74%) |
Dec 08, 2021 | 190.80 | 196.80 | 184.00 | 194.00 | 19,834 | +5.60(+2.97%) |
Dec 07, 2021 | 185.00 | 195.00 | 181.40 | 188.40 | 32,092 | +7.80(+4.32%) |
Dec 06, 2021 | 175.10 | 185.80 | 163.40 | 180.60 | 38,483 | +1.00(+0.56%) |
Dec 03, 2021 | 186.00 | 187.00 | 172.00 | 179.60 | 39,417 | -6.00(-3.23%) |
Dec 02, 2021 | 188.60 | 194.20 | 178.80 | 185.60 | 37,130 | -3.60(-1.90%) |
Dec 01, 2021 | 204.20 | 204.60 | 186.00 | 189.20 | 41,375 | -15.40(-7.53%) |
Nov 30, 2021 | 200.00 | 207.70 | 198.20 | 204.60 | 28,966 | +4.60(+2.30%) |
Nov 29, 2021 | 200.00 | 204.60 | 189.00 | 200.00 | 33,608 | +5.00(+2.56%) |
Nov 26, 2021 | 195.60 | 200.40 | 191.20 | 195.00 | 18,199 | -8.20(-4.04%) |
Nov 24, 2021 | 197.60 | 204.40 | 192.40 | 203.20 | 28,552 | +2.40(+1.20%) |
Nov 23, 2021 | 205.20 | 208.99 | 191.20 | 200.80 | 47,056 | -6.00(-2.90%) |
Nov 22, 2021 | 212.00 | 214.00 | 199.80 | 206.80 | 29,955 | -4.20(-1.99%) |
Nov 19, 2021 | 209.20 | 219.40 | 208.20 | 211.00 | 27,251 | +1.80(+0.86%) |
Nov 18, 2021 | 218.40 | 213.80 | 208.60 | 209.20 | 41,656 | -11.60(-5.25%) |
Nov 17, 2021 | 219.80 | 230.00 | 211.80 | 220.80 | 36,944 | +0.80(+0.36%) |
Nov 16, 2021 | 212.00 | 223.40 | 206.40 | 220.00 | 53,453 | -7.80(-3.42%) |
Nov 15, 2021 | 231.00 | 233.56 | 215.00 | 227.80 | 56,092 | -2.60(-1.13%) |
Nov 12, 2021 | 237.40 | 239.20 | 226.00 | 230.40 | 26,541 | -6.60(-2.78%) |
Nov 11, 2021 | 232.80 | 241.60 | 227.60 | 237.00 | 22,491 | +7.20(+3.13%) |
Nov 10, 2021 | 231.00 | 229.80 | 33,681 | -9.20(-3.85%) | ||
Nov 09, 2021 | 261.60 | 265.20 | 234.60 | 239.00 | 62,733 | -19.40(-7.51%) |
Nov 08, 2021 | 239.60 | 260.60 | 239.60 | 258.40 | 45,700 | +17.00(+7.04%) |
Nov 05, 2021 | 246.40 | 250.20 | 235.80 | 241.40 | 27,050 | -6.60(-2.66%) |
Nov 04, 2021 | 256.40 | 262.20 | 245.20 | 248.00 | 24,694 | -4.60(-1.82%) |
Nov 03, 2021 | 245.00 | 254.40 | 240.00 | 252.60 | 28,735 | +3.60(+1.45%) |
Nov 02, 2021 | 259.60 | 260.20 | 238.60 | 249.00 | 39,451 | -7.80(-3.04%) |
Nov 01, 2021 | 235.60 | 258.00 | 233.60 | 256.80 | 69,216 | +23.20(+9.93%) |
Oct 29, 2021 | 230.00 | 223.13 | 233.60 | 81,705 | +15.40(+7.06%) | |
Oct 28, 2021 | 205.00 | 225.20 | 203.40 | 218.20 | 69,151 | +14.20(+6.96%) |
Oct 27, 2021 | 206.20 | 211.80 | 202.60 | 204.00 | 27,328 | -2.20(-1.07%) |
Oct 26, 2021 | 213.40 | 205.40 | 206.20 | 42,489 | -7.80(-3.64%) | |
Oct 25, 2021 | 198.60 | 214.00 | 61,571 | +14.60(+7.32%) | ||
Oct 22, 2021 | 207.40 | 207.80 | 194.60 | 199.40 | 53,006 | -9.80(-4.68%) |
Oct 21, 2021 | 208.00 | 215.00 | 208.00 | 209.20 | 17,409 | -1.20(-0.57%) |
Oct 20, 2021 | 210.00 | 215.00 | 206.80 | 210.40 | 24,276 | -1.00(-0.47%) |
Oct 19, 2021 | 208.80 | 213.60 | 207.40 | 211.40 | 17,942 | +2.60(+1.25%) |
Oct 18, 2021 | 207.00 | 212.60 | 204.20 | 208.80 | 20,403 | +2.00(+0.97%) |
Oct 15, 2021 | 212.00 | 216.60 | 206.00 | 206.80 | 30,195 | -3.00(-1.43%) |
Oct 14, 2021 | 215.60 | 217.00 | 207.00 | 209.80 | 29,599 | -5.40(-2.51%) |
Oct 13, 2021 | 219.60 | 220.00 | 211.20 | 215.20 | 39,128 | -2.60(-1.19%) |
Oct 12, 2021 | 214.00 | 219.80 | 212.40 | 217.80 | 27,895 | +6.40(+3.03%) |
Oct 11, 2021 | 208.40 | 217.60 | 206.60 | 211.40 | 22,994 | +2.80(+1.34%) |
Oct 08, 2021 | 213.60 | 214.80 | 207.00 | 208.60 | 22,780 | -5.00(-2.34%) |
Oct 07, 2021 | 210.80 | 219.60 | 203.40 | 213.60 | 31,726 | +8.40(+4.09%) |
Oct 06, 2021 | 203.20 | 213.80 | 202.94 | 205.20 | 23,750 | -4.60(-2.19%) |
Oct 05, 2021 | 211.40 | 213.00 | 202.40 | 209.80 | 42,914 | +0.80(+0.38%) |
Oct 04, 2021 | 221.60 | 223.20 | 206.60 | 209.00 | 51,416 | -17.00(-7.52%) |