Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 286.86 | 288.47 | 242.65 | 246.10 | 792,377 | -59.32(-19.42%) |
Nov 29, 2021 | 319.31 | 322.71 | 298.18 | 305.42 | 265,766 | -0.76(-0.25%) |
Nov 26, 2021 | 309.09 | 311.21 | 295.46 | 306.19 | 304,414 | -19.68(-6.04%) |
Nov 24, 2021 | 343.41 | 344.89 | 318.75 | 325.87 | 546,626 | -28.02(-7.92%) |
Nov 23, 2021 | 324.54 | 359.55 | 315.80 | 353.89 | 583,788 | +26.98(+8.25%) |
Nov 22, 2021 | 316.93 | 341.07 | 311.97 | 326.91 | 555,619 | +16.06(+5.17%) |
Nov 19, 2021 | 320.97 | 324.29 | 306.09 | 310.85 | 465,825 | -7.00(-2.20%) |
Nov 18, 2021 | 309.84 | 318.81 | 306.95 | 317.85 | 332,660 | +14.20(+4.68%) |
Nov 17, 2021 | 310.92 | 314.07 | 295.29 | 303.65 | 287,426 | -7.27(-2.34%) |
Nov 16, 2021 | 293.74 | 311.61 | 293.74 | 310.92 | 365,124 | +15.72(+5.33%) |
Nov 15, 2021 | 287.13 | 301.43 | 286.78 | 295.20 | 394,263 | +11.80(+4.16%) |
Nov 12, 2021 | 281.65 | 295.10 | 272.11 | 283.40 | 500,337 | +2.46(+0.88%) |
Nov 11, 2021 | 269.69 | 314.14 | 262.08 | 280.95 | 832,714 | +25.55(+10.00%) |
Nov 10, 2021 | 264.24 | 255.40 | 425,124 | -11.53(-4.32%) | ||
Nov 09, 2021 | 256.67 | 267.27 | 254.83 | 266.93 | 219,382 | +8.94(+3.46%) |
Nov 08, 2021 | 263.16 | 270.07 | 254.79 | 257.99 | 374,886 | -3.45(-1.32%) |
Nov 05, 2021 | 252.94 | 261.87 | 248.30 | 261.44 | 382,670 | +14.08(+5.69%) |
Nov 04, 2021 | 245.01 | 255.43 | 243.88 | 247.36 | 396,914 | +4.19(+1.72%) |
Nov 03, 2021 | 222.46 | 258.85 | 222.46 | 243.16 | 758,724 | +21.80(+9.85%) |
Nov 02, 2021 | 203.62 | 221.36 | 202.61 | 221.36 | 304,244 | +16.97(+8.30%) |
Nov 01, 2021 | 202.59 | 206.80 | 199.43 | 204.39 | 196,504 | +4.95(+2.48%) |
Oct 29, 2021 | 195.40 | 201.57 | 195.40 | 199.43 | 182,721 | +3.45(+1.76%) |
Oct 28, 2021 | 192.52 | 197.94 | 191.03 | 195.98 | 141,431 | +4.67(+2.44%) |
Oct 27, 2021 | 202.85 | 201.31 | 191.10 | 191.31 | 164,018 | -10.26(-5.09%) |
Oct 26, 2021 | 203.18 | 201.57 | 145,188 | -0.62(-0.31%) | ||
Oct 25, 2021 | 195.86 | 202.30 | 191.62 | 202.19 | 319,867 | +6.67(+3.41%) |
Oct 22, 2021 | 190.38 | 197.70 | 189.82 | 195.53 | 260,006 | +4.19(+2.19%) |
Oct 21, 2021 | 190.18 | 195.22 | 190.11 | 191.34 | 247,524 | +0.73(+0.38%) |
Oct 20, 2021 | 187.09 | 194.03 | 187.09 | 190.61 | 143,844 | +0.47(+0.25%) |
Oct 19, 2021 | 192.30 | 193.71 | 187.68 | 190.13 | 290,910 | -1.69(-0.88%) |
Oct 18, 2021 | 177.73 | 192.35 | 177.73 | 191.82 | 255,307 | +14.65(+8.27%) |
Oct 15, 2021 | 176.70 | 181.19 | 176.15 | 177.17 | 178,350 | +2.20(+1.26%) |
Oct 14, 2021 | 176.88 | 176.88 | 173.36 | 174.97 | 163,327 | +0.27(+0.15%) |
Oct 13, 2021 | 173.86 | 175.86 | 171.74 | 174.71 | 169,127 | +1.26(+0.73%) |
Oct 12, 2021 | 172.69 | 174.49 | 170.04 | 173.45 | 162,376 | +1.59(+0.92%) |
Oct 11, 2021 | 172.11 | 175.93 | 170.62 | 171.86 | 289,131 | -0.03(-0.02%) |
Oct 08, 2021 | 172.68 | 175.34 | 171.38 | 171.88 | 218,416 | -0.90(-0.52%) |
Oct 07, 2021 | 169.37 | 174.48 | 169.37 | 172.78 | 271,191 | +5.90(+3.54%) |
Oct 06, 2021 | 161.31 | 171.80 | 160.88 | 166.88 | 435,836 | +2.94(+1.79%) |
Oct 05, 2021 | 160.47 | 169.02 | 158.86 | 163.94 | 420,148 | +4.19(+2.62%) |
Oct 04, 2021 | 150.20 | 164.15 | 150.05 | 159.75 | 436,899 | +8.26(+5.45%) |
Oct 01, 2021 | 148.97 | 155.76 | 144.12 | 151.50 | 604,643 | +2.64(+1.77%) |
Sep 30, 2021 | 169.12 | 169.12 | 148.54 | 148.85 | 885,736 | -24.03(-13.90%) |
Sep 29, 2021 | 174.90 | 176.69 | 170.69 | 172.88 | 163,684 | -1.63(-0.93%) |
Sep 28, 2021 | 173.96 | 177.97 | 172.62 | 174.52 | 287,340 | -1.20(-0.68%) |
Sep 27, 2021 | 178.75 | 181.77 | 173.40 | 175.71 | 252,098 | -3.48(-1.94%) |
Sep 24, 2021 | 179.72 | 184.46 | 178.93 | 179.20 | 174,719 | -1.87(-1.03%) |
Sep 23, 2021 | 183.39 | 187.54 | 181.07 | 181.07 | 249,870 | +0.06(+0.03%) |
Sep 22, 2021 | 172.81 | 183.36 | 172.63 | 181.01 | 302,877 | +8.93(+5.19%) |
Sep 21, 2021 | 173.26 | 175.46 | 169.48 | 172.08 | 293,561 | +0.11(+0.07%) |
Sep 20, 2021 | 167.12 | 172.91 | 165.08 | 171.96 | 324,488 | -0.37(-0.22%) |
Sep 17, 2021 | 173.74 | 177.65 | 171.15 | 172.34 | 930,702 | -2.25(-1.29%) |
Sep 16, 2021 | 174.89 | 180.66 | 174.34 | 174.59 | 289,102 | -0.66(-0.38%) |
Sep 15, 2021 | 172.12 | 178.26 | 168.89 | 175.25 | 242,584 | +2.17(+1.26%) |
Sep 14, 2021 | 171.29 | 174.93 | 166.07 | 173.08 | 317,520 | +1.42(+0.83%) |
Sep 13, 2021 | 166.89 | 173.76 | 163.02 | 171.65 | 362,893 | +4.95(+2.97%) |
Sep 10, 2021 | 171.09 | 174.52 | 166.53 | 166.71 | 415,697 | -2.66(-1.57%) |
Sep 09, 2021 | 172.96 | 173.11 | 168.96 | 169.37 | 357,010 | -2.59(-1.51%) |
Sep 08, 2021 | 173.68 | 174.38 | 170.32 | 171.96 | 239,238 | -2.18(-1.25%) |
Sep 07, 2021 | 175.40 | 179.47 | 171.35 | 174.15 | 277,244 | +0.20(+0.11%) |
Sep 03, 2021 | 168.84 | 174.49 | 167.76 | 173.95 | 230,235 | +4.36(+2.57%) |
Sep 02, 2021 | 166.73 | 173.99 | 166.73 | 169.59 | 207,377 | +2.02(+1.20%) |