Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 282.18 | 286.16 | 259.71 | 260.89 | 1,269,496 | -29.05(-10.02%) |
Nov 29, 2021 | 293.23 | 301.11 | 286.12 | 289.94 | 844,956 | +15.39(+5.61%) |
Nov 26, 2021 | 274.66 | 278.37 | 262.51 | 274.54 | 956,486 | -22.51(-7.58%) |
Nov 24, 2021 | 290.30 | 301.08 | 288.00 | 297.05 | 937,371 | +4.69(+1.61%) |
Nov 23, 2021 | 285.12 | 298.31 | 280.73 | 292.36 | 1,351,874 | +3.17(+1.10%) |
Nov 22, 2021 | 274.22 | 303.46 | 274.22 | 289.19 | 2,019,527 | +17.17(+6.31%) |
Nov 19, 2021 | 257.36 | 274.80 | 255.17 | 272.02 | 1,011,867 | +7.93(+3.00%) |
Nov 18, 2021 | 260.60 | 264.73 | 259.39 | 264.08 | 731,277 | +2.90(+1.11%) |
Nov 17, 2021 | 261.85 | 269.84 | 258.34 | 261.18 | 767,785 | -6.27(-2.34%) |
Nov 16, 2021 | 252.44 | 268.79 | 248.89 | 267.45 | 725,268 | +7.21(+2.77%) |
Nov 15, 2021 | 256.38 | 265.46 | 253.23 | 260.24 | 718,645 | +6.54(+2.58%) |
Nov 12, 2021 | 256.53 | 260.84 | 247.35 | 253.71 | 561,592 | -3.01(-1.17%) |
Nov 11, 2021 | 241.21 | 262.68 | 241.00 | 256.72 | 1,051,000 | +15.51(+6.43%) |
Nov 10, 2021 | 234.52 | 241.21 | 1,190,153 | +3.99(+1.68%) | ||
Nov 09, 2021 | 278.15 | 280.92 | 236.64 | 237.22 | 2,105,769 | -41.25(-14.81%) |
Nov 08, 2021 | 285.23 | 302.12 | 272.34 | 278.48 | 1,821,700 | -4.14(-1.47%) |
Nov 05, 2021 | 258.56 | 286.92 | 258.17 | 282.62 | 2,136,063 | +24.06(+9.30%) |
Nov 04, 2021 | 270.79 | 296.17 | 257.48 | 258.56 | 3,466,934 | -24.65(-8.71%) |
Nov 03, 2021 | 295.49 | 306.46 | 273.63 | 283.22 | 7,737,134 | -56.13(-16.54%) |
Nov 02, 2021 | 165.60 | 517.91 | 164.37 | 339.35 | 32,087,034 | +176.45(+108.31%) |
Nov 01, 2021 | 166.26 | 169.19 | 160.15 | 162.91 | 2,444,497 | -1.76(-1.07%) |
Oct 29, 2021 | 163.42 | 167.04 | 159.97 | 164.66 | 1,405,749 | +1.47(+0.90%) |
Oct 28, 2021 | 154.53 | 163.19 | 1,630,834 | +5.48(+3.48%) | ||
Oct 27, 2021 | 161.52 | 167.00 | 157.60 | 157.71 | 1,704,356 | -3.77(-2.34%) |
Oct 26, 2021 | 169.15 | 161.05 | 161.48 | 1,746,530 | -6.36(-3.79%) | |
Oct 25, 2021 | 160.51 | 168.00 | 167.84 | 1,556,060 | +8.25(+5.17%) | |
Oct 22, 2021 | 158.85 | 156.63 | 159.59 | 2,707,076 | +0.44(+0.28%) | |
Oct 21, 2021 | 152.96 | 159.35 | 152.30 | 159.15 | 1,683,112 | +6.84(+4.49%) |
Oct 20, 2021 | 150.87 | 157.03 | 150.19 | 152.31 | 1,627,860 | +1.34(+0.89%) |
Oct 19, 2021 | 151.21 | 153.73 | 149.37 | 150.97 | 2,163,057 | +0.55(+0.37%) |
Oct 18, 2021 | 142.70 | 151.94 | 142.05 | 150.42 | 2,163,938 | +6.98(+4.87%) |
Oct 15, 2021 | 142.45 | 144.85 | 138.07 | 143.44 | 1,538,162 | +3.59(+2.57%) |
Oct 14, 2021 | 135.88 | 140.39 | 133.01 | 139.85 | 2,400,015 | -2.54(-1.78%) |
Oct 13, 2021 | 146.45 | 146.45 | 135.73 | 142.38 | 3,368,169 | -3.35(-2.30%) |
Oct 12, 2021 | 136.37 | 146.18 | 135.78 | 145.74 | 2,826,009 | +10.41(+7.69%) |
Oct 11, 2021 | 130.72 | 136.71 | 130.33 | 135.32 | 2,105,290 | +4.02(+3.06%) |
Oct 08, 2021 | 120.71 | 132.02 | 120.71 | 131.31 | 3,159,952 | +11.16(+9.29%) |
Oct 07, 2021 | 124.37 | 124.67 | 118.22 | 120.14 | 2,322,285 | -2.02(-1.66%) |
Oct 06, 2021 | 120.80 | 123.19 | 118.17 | 122.17 | 1,308,497 | -0.19(-0.16%) |
Oct 05, 2021 | 115.51 | 122.44 | 115.23 | 122.36 | 1,740,574 | +7.45(+6.48%) |
Oct 04, 2021 | 115.75 | 117.03 | 113.19 | 114.91 | 1,779,251 | -0.90(-0.78%) |
Oct 01, 2021 | 112.56 | 117.21 | 111.36 | 115.81 | 1,341,143 | +5.11(+4.62%) |
Sep 30, 2021 | 112.47 | 113.20 | 108.80 | 110.70 | 1,768,748 | -1.41(-1.25%) |
Sep 29, 2021 | 114.25 | 116.08 | 111.18 | 112.10 | 1,479,660 | -2.11(-1.85%) |
Sep 28, 2021 | 113.92 | 117.81 | 113.28 | 114.21 | 2,103,531 | +0.05(+0.04%) |
Sep 27, 2021 | 107.41 | 116.53 | 106.57 | 114.17 | 3,573,621 | +8.12(+7.66%) |
Sep 24, 2021 | 102.61 | 106.89 | 102.11 | 106.04 | 1,801,304 | +3.31(+3.22%) |
Sep 23, 2021 | 96.07 | 103.21 | 95.69 | 102.73 | 2,854,037 | +7.72(+8.13%) |
Sep 22, 2021 | 88.87 | 96.05 | 88.87 | 95.01 | 2,376,575 | +5.60(+6.26%) |
Sep 21, 2021 | 91.76 | 92.05 | 87.55 | 89.41 | 1,631,990 | -0.78(-0.86%) |
Sep 20, 2021 | 87.98 | 91.00 | 87.54 | 90.19 | 1,401,892 | -0.37(-0.41%) |
Sep 17, 2021 | 94.73 | 97.80 | 88.89 | 90.56 | 4,361,848 | -3.30(-3.51%) |
Sep 16, 2021 | 88.40 | 95.02 | 88.21 | 93.86 | 4,192,665 | +8.35(+9.77%) |
Sep 15, 2021 | 85.95 | 85.95 | 81.74 | 85.51 | 1,498,724 | +0.00(+0.00%) |
Sep 14, 2021 | 86.07 | 86.23 | 83.69 | 85.51 | 1,012,562 | -0.29(-0.33%) |
Sep 13, 2021 | 83.47 | 86.10 | 81.41 | 85.79 | 1,704,550 | +3.49(+4.24%) |
Sep 10, 2021 | 88.20 | 88.20 | 82.23 | 82.31 | 2,880,013 | -4.47(-5.15%) |
Sep 09, 2021 | 85.19 | 88.68 | 83.37 | 86.77 | 1,645,154 | +0.99(+1.15%) |
Sep 08, 2021 | 89.44 | 89.44 | 85.55 | 85.79 | 3,501,075 | -3.69(-4.12%) |
Sep 07, 2021 | 87.56 | 90.70 | 86.64 | 89.47 | 3,352,263 | +1.74(+1.98%) |
Sep 03, 2021 | 90.02 | 92.31 | 87.51 | 87.73 | 1,639,042 | -2.52(-2.79%) |
Sep 02, 2021 | 89.31 | 92.21 | 86.85 | 90.25 | 1,838,286 | +1.73(+1.95%) |