Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 190.00 | 202.50 | 186.30 | 193.80 | 137,999 | +3.80(+2.00%) |
Nov 29, 2021 | 192.00 | 194.40 | 182.00 | 190.00 | 63,150 | -1.80(-0.94%) |
Nov 26, 2021 | 190.00 | 194.06 | 186.80 | 191.80 | 24,565 | -5.50(-2.79%) |
Nov 24, 2021 | 192.00 | 199.50 | 185.81 | 197.30 | 52,586 | +3.80(+1.96%) |
Nov 23, 2021 | 196.50 | 204.50 | 189.50 | 193.50 | 59,866 | -0.70(-0.36%) |
Nov 22, 2021 | 211.50 | 211.50 | 188.11 | 194.20 | 99,614 | -14.20(-6.81%) |
Nov 19, 2021 | 208.70 | 222.70 | 206.00 | 208.40 | 107,578 | +2.40(+1.17%) |
Nov 18, 2021 | 222.60 | 208.50 | 204.00 | 206.00 | 100,729 | -23.40(-10.20%) |
Nov 17, 2021 | 219.50 | 235.94 | 217.60 | 229.40 | 126,961 | +12.70(+5.86%) |
Nov 16, 2021 | 233.90 | 234.00 | 215.50 | 216.70 | 145,182 | -25.10(-10.38%) |
Nov 15, 2021 | 255.00 | 262.50 | 238.19 | 241.80 | 136,843 | -11.80(-4.65%) |
Nov 12, 2021 | 258.30 | 259.70 | 245.20 | 253.60 | 97,401 | -2.40(-0.94%) |
Nov 11, 2021 | 259.90 | 265.80 | 253.50 | 256.00 | 82,773 | +0.00(+0.00%) |
Nov 10, 2021 | 279.20 | 256.00 | 210,918 | -13.70(-5.08%) | ||
Nov 09, 2021 | 292.20 | 305.00 | 265.60 | 269.70 | 189,884 | -12.70(-4.50%) |
Nov 08, 2021 | 262.10 | 307.90 | 262.10 | 282.40 | 515,606 | +24.00(+9.29%) |
Nov 05, 2021 | 243.60 | 276.50 | 235.60 | 258.40 | 604,992 | +16.50(+6.82%) |
Nov 04, 2021 | 244.80 | 257.50 | 240.80 | 241.90 | 92,851 | -7.90(-3.16%) |
Nov 03, 2021 | 249.10 | 259.00 | 242.50 | 249.80 | 153,398 | -3.20(-1.26%) |
Nov 02, 2021 | 258.60 | 272.30 | 251.00 | 253.00 | 225,629 | -11.60(-4.38%) |
Nov 01, 2021 | 259.40 | 307.20 | 241.50 | 264.60 | 1,116,701 | -7.30(-2.68%) |
Oct 29, 2021 | 202.00 | 286.70 | 271.90 | 2,789,206 | +68.70(+33.81%) | |
Oct 28, 2021 | 214.70 | 202.30 | 203.20 | 70,343 | -9.60(-4.51%) | |
Oct 27, 2021 | 203.50 | 237.10 | 195.00 | 212.80 | 182,680 | +7.90(+3.86%) |
Oct 26, 2021 | 204.20 | 204.90 | 195,842 | +2.30(+1.14%) | ||
Oct 25, 2021 | 207.40 | 202.26 | 202.60 | 68,106 | -1.00(-0.49%) | |
Oct 22, 2021 | 218.70 | 219.00 | 200.05 | 203.60 | 130,737 | -15.20(-6.95%) |
Oct 21, 2021 | 227.50 | 234.00 | 216.80 | 218.80 | 112,510 | -10.30(-4.50%) |
Oct 20, 2021 | 230.00 | 239.60 | 228.10 | 229.10 | 106,611 | +2.10(+0.93%) |
Oct 19, 2021 | 240.20 | 244.69 | 226.90 | 227.00 | 114,436 | -11.90(-4.98%) |
Oct 18, 2021 | 238.00 | 263.60 | 233.70 | 238.90 | 247,911 | -3.60(-1.48%) |
Oct 15, 2021 | 227.10 | 250.80 | 222.50 | 242.50 | 330,452 | +17.60(+7.83%) |
Oct 14, 2021 | 232.70 | 234.89 | 223.50 | 224.90 | 114,803 | -14.60(-6.10%) |
Oct 13, 2021 | 227.30 | 242.00 | 220.40 | 239.50 | 268,635 | +11.40(+5.00%) |
Oct 12, 2021 | 232.50 | 237.20 | 227.30 | 228.10 | 61,414 | -4.30(-1.85%) |
Oct 11, 2021 | 234.70 | 253.60 | 231.10 | 232.40 | 134,563 | +2.90(+1.26%) |
Oct 08, 2021 | 243.70 | 244.04 | 228.20 | 229.50 | 87,097 | -14.20(-5.83%) |
Oct 07, 2021 | 242.00 | 253.00 | 242.00 | 243.70 | 95,324 | -6.20(-2.48%) |
Oct 06, 2021 | 255.00 | 270.10 | 244.50 | 249.90 | 203,974 | -4.10(-1.61%) |
Oct 05, 2021 | 261.30 | 274.90 | 251.10 | 254.00 | 175,571 | -8.70(-3.31%) |
Oct 04, 2021 | 243.10 | 278.50 | 235.50 | 262.70 | 212,689 | +11.80(+4.70%) |
Oct 01, 2021 | 259.10 | 267.50 | 245.60 | 250.90 | 135,269 | -4.50(-1.76%) |
Sep 30, 2021 | 252.60 | 269.70 | 240.20 | 255.40 | 281,114 | +1.40(+0.55%) |
Sep 29, 2021 | 294.10 | 325.00 | 250.00 | 254.00 | 2,478,613 | +16.20(+6.81%) |
Sep 28, 2021 | 247.60 | 249.82 | 236.50 | 237.80 | 57,013 | -13.90(-5.52%) |
Sep 27, 2021 | 255.90 | 270.50 | 242.60 | 251.70 | 121,970 | -9.80(-3.75%) |
Sep 24, 2021 | 241.30 | 277.90 | 236.10 | 261.50 | 391,716 | +7.50(+2.95%) |
Sep 23, 2021 | 290.00 | 305.00 | 252.30 | 254.00 | 275,941 | -36.90(-12.68%) |
Sep 22, 2021 | 313.10 | 313.10 | 280.50 | 290.90 | 292,327 | -10.50(-3.48%) |
Sep 21, 2021 | 312.00 | 316.80 | 280.10 | 301.40 | 411,197 | -6.40(-2.08%) |
Sep 20, 2021 | 348.00 | 381.90 | 305.00 | 307.80 | 383,179 | -89.20(-22.47%) |
Sep 17, 2021 | 435.00 | 438.86 | 366.70 | 397.00 | 320,019 | -38.00(-8.74%) |
Sep 16, 2021 | 450.00 | 502.50 | 421.82 | 435.00 | 411,699 | +1.00(+0.23%) |