Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 117.91 | 119.75 | 109.47 | 110.19 | 852,460 | -9.18(-7.69%) |
Nov 29, 2021 | 123.86 | 124.05 | 118.95 | 119.37 | 377,950 | -3.21(-2.62%) |
Nov 26, 2021 | 118.71 | 124.90 | 116.55 | 122.58 | 247,047 | +2.77(+2.31%) |
Nov 24, 2021 | 135.42 | 135.42 | 118.96 | 119.81 | 513,612 | -16.01(-11.79%) |
Nov 23, 2021 | 133.78 | 137.40 | 131.50 | 135.82 | 735,666 | +2.65(+1.99%) |
Nov 22, 2021 | 135.90 | 135.90 | 129.08 | 133.17 | 1,403,098 | -2.79(-2.05%) |
Nov 19, 2021 | 132.95 | 136.58 | 132.41 | 135.96 | 441,090 | +0.92(+0.68%) |
Nov 18, 2021 | 138.50 | 136.87 | 135.01 | 135.04 | 504,373 | -6.24(-4.42%) |
Nov 17, 2021 | 136.69 | 145.00 | 136.69 | 141.28 | 799,344 | +2.35(+1.69%) |
Nov 16, 2021 | 138.96 | 141.83 | 135.13 | 138.93 | 383,418 | -1.55(-1.10%) |
Nov 15, 2021 | 147.96 | 151.05 | 137.69 | 140.48 | 1,683,570 | -14.54(-9.38%) |
Nov 12, 2021 | 152.50 | 155.27 | 145.53 | 155.02 | 354,164 | +3.51(+2.32%) |
Nov 11, 2021 | 174.10 | 174.65 | 148.51 | 151.51 | 394,590 | +3.45(+2.33%) |
Nov 10, 2021 | 146.90 | 148.06 | 227,920 | +1.33(+0.91%) | ||
Nov 09, 2021 | 153.89 | 157.25 | 146.29 | 146.73 | 178,118 | -8.62(-5.55%) |
Nov 08, 2021 | 153.85 | 157.34 | 150.51 | 155.35 | 138,988 | +1.62(+1.05%) |
Nov 05, 2021 | 160.23 | 167.33 | 152.72 | 153.73 | 204,592 | -4.86(-3.06%) |
Nov 04, 2021 | 170.58 | 175.01 | 158.02 | 158.59 | 164,079 | -10.53(-6.23%) |
Nov 03, 2021 | 168.21 | 175.00 | 165.57 | 169.12 | 130,887 | +2.88(+1.73%) |
Nov 02, 2021 | 174.63 | 174.63 | 163.48 | 166.24 | 156,306 | -8.80(-5.03%) |
Nov 01, 2021 | 174.77 | 175.04 | 168.43 | 175.04 | 75,182 | +1.35(+0.78%) |
Oct 29, 2021 | 172.72 | 183.37 | 172.72 | 173.69 | 395,593 | +0.86(+0.50%) |
Oct 28, 2021 | 176.06 | 171.01 | 172.83 | 123,434 | -2.46(-1.40%) | |
Oct 27, 2021 | 188.05 | 190.00 | 173.70 | 175.29 | 104,718 | -12.76(-6.79%) |
Oct 26, 2021 | 189.37 | 188.05 | 100,068 | +0.57(+0.30%) | ||
Oct 25, 2021 | 178.26 | 191.82 | 174.18 | 187.48 | 198,151 | +9.22(+5.17%) |
Oct 22, 2021 | 178.50 | 183.91 | 176.23 | 178.26 | 224,416 | +0.12(+0.07%) |
Oct 21, 2021 | 157.37 | 179.97 | 154.00 | 178.14 | 374,355 | +20.23(+12.81%) |
Oct 20, 2021 | 165.75 | 167.41 | 155.16 | 157.91 | 126,271 | -7.78(-4.70%) |
Oct 19, 2021 | 157.51 | 168.96 | 157.50 | 165.69 | 155,387 | +8.35(+5.31%) |
Oct 18, 2021 | 157.14 | 164.81 | 153.03 | 157.34 | 163,648 | +0.64(+0.41%) |
Oct 15, 2021 | 169.27 | 173.86 | 154.34 | 156.70 | 136,402 | -11.89(-7.05%) |
Oct 14, 2021 | 182.71 | 186.77 | 167.68 | 168.59 | 144,362 | -11.41(-6.34%) |
Oct 13, 2021 | 172.05 | 181.79 | 171.68 | 180.00 | 134,058 | +9.26(+5.42%) |
Oct 12, 2021 | 166.31 | 170.74 | 166.31 | 170.74 | 222,452 | +5.74(+3.48%) |
Oct 11, 2021 | 168.73 | 169.80 | 162.18 | 165.00 | 211,438 | -1.52(-0.91%) |
Oct 08, 2021 | 157.34 | 168.60 | 157.34 | 166.52 | 276,174 | +9.66(+6.16%) |
Oct 07, 2021 | 143.97 | 160.86 | 143.97 | 156.86 | 270,932 | +15.41(+10.89%) |
Oct 06, 2021 | 144.47 | 144.47 | 136.07 | 141.45 | 421,849 | -3.40(-2.35%) |
Oct 05, 2021 | 152.30 | 156.02 | 142.51 | 144.85 | 200,593 | -6.13(-4.06%) |
Oct 04, 2021 | 159.01 | 159.16 | 147.11 | 150.98 | 205,684 | -9.60(-5.98%) |
Oct 01, 2021 | 167.01 | 171.45 | 158.40 | 160.58 | 176,385 | -5.78(-3.47%) |
Sep 30, 2021 | 167.23 | 171.61 | 162.54 | 166.36 | 105,221 | -2.53(-1.50%) |
Sep 29, 2021 | 176.44 | 176.44 | 167.24 | 168.89 | 127,901 | -2.84(-1.65%) |
Sep 28, 2021 | 184.24 | 186.84 | 171.46 | 171.73 | 178,279 | -17.65(-9.32%) |
Sep 27, 2021 | 199.99 | 201.94 | 188.11 | 189.38 | 115,087 | -9.99(-5.01%) |
Sep 24, 2021 | 202.23 | 204.36 | 198.51 | 199.37 | 104,275 | -3.32(-1.64%) |
Sep 23, 2021 | 202.21 | 203.62 | 198.12 | 202.69 | 102,941 | +0.83(+0.41%) |
Sep 22, 2021 | 201.65 | 205.00 | 200.25 | 201.86 | 301,715 | +1.65(+0.82%) |
Sep 21, 2021 | 183.79 | 202.04 | 181.90 | 200.21 | 340,775 | +18.51(+10.19%) |
Sep 20, 2021 | 178.00 | 183.50 | 174.60 | 181.70 | 410,162 | -3.28(-1.77%) |
Sep 17, 2021 | 185.20 | 191.50 | 183.05 | 184.98 | 697,706 | -0.02(-0.01%) |
Sep 16, 2021 | 158.57 | 185.85 | 158.00 | 185.00 | 437,425 | +24.71(+15.42%) |
Sep 15, 2021 | 161.33 | 164.16 | 158.60 | 160.29 | 303,654 | +0.20(+0.12%) |
Sep 14, 2021 | 159.00 | 166.46 | 159.00 | 160.09 | 310,362 | +1.38(+0.87%) |
Sep 13, 2021 | 174.45 | 174.66 | 158.22 | 158.71 | 279,674 | -14.66(-8.46%) |
Sep 10, 2021 | 171.97 | 181.27 | 170.49 | 173.37 | 332,463 | +3.62(+2.13%) |
Sep 09, 2021 | 156.73 | 170.58 | 155.01 | 169.75 | 205,939 | +11.64(+7.36%) |
Sep 08, 2021 | 163.38 | 163.58 | 153.66 | 158.11 | 230,638 | -4.89(-3.00%) |
Sep 07, 2021 | 164.83 | 163.06 | 158.02 | 163.00 | 226,251 | -0.06(-0.04%) |
Sep 03, 2021 | 149.00 | 163.84 | 146.56 | 163.06 | 316,140 | +10.97(+7.21%) |
Sep 02, 2021 | 138.17 | 152.77 | 136.60 | 152.09 | 400,190 | +14.61(+10.63%) |