Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.75 | 205.00 | 185.00 | 201.25 | 145,874 | +7.50(+3.87%) |
Nov 29, 2021 | 198.75 | 201.25 | 188.75 | 193.75 | 77,883 | -5.00(-2.52%) |
Nov 26, 2021 | 188.75 | 198.75 | 187.50 | 198.75 | 48,100 | +0.62(+0.32%) |
Nov 24, 2021 | 181.25 | 207.50 | 173.75 | 198.12 | 156,070 | +15.62(+8.56%) |
Nov 23, 2021 | 201.25 | 210.00 | 180.00 | 182.50 | 202,049 | -30.00(-14.12%) |
Nov 22, 2021 | 218.75 | 225.00 | 210.00 | 212.50 | 85,923 | -13.75(-6.08%) |
Nov 19, 2021 | 220.00 | 231.25 | 218.75 | 226.25 | 60,805 | +8.75(+4.02%) |
Nov 18, 2021 | 232.50 | 218.75 | 210.00 | 217.50 | 149,989 | -16.25(-6.95%) |
Nov 17, 2021 | 233.75 | 237.50 | 228.75 | 233.75 | 51,069 | -3.75(-1.58%) |
Nov 16, 2021 | 241.25 | 242.50 | 220.00 | 237.50 | 151,311 | -7.50(-3.06%) |
Nov 15, 2021 | 262.50 | 262.50 | 238.75 | 245.00 | 139,372 | -3.75(-1.51%) |
Nov 12, 2021 | 247.50 | 252.50 | 243.75 | 248.75 | 62,322 | +6.25(+2.58%) |
Nov 11, 2021 | 241.25 | 248.75 | 235.00 | 242.50 | 59,284 | -1.25(-0.51%) |
Nov 10, 2021 | 243.75 | 243.75 | 81,774 | -3.75(-1.52%) | ||
Nov 09, 2021 | 255.62 | 256.25 | 243.75 | 247.50 | 84,424 | -6.25(-2.46%) |
Nov 08, 2021 | 253.75 | 261.25 | 250.00 | 253.75 | 95,161 | +8.75(+3.57%) |
Nov 05, 2021 | 250.00 | 253.75 | 240.00 | 245.00 | 80,412 | -6.25(-2.49%) |
Nov 04, 2021 | 253.75 | 260.00 | 248.75 | 251.25 | 48,567 | -1.25(-0.50%) |
Nov 03, 2021 | 257.50 | 258.75 | 247.50 | 252.50 | 76,433 | -6.25(-2.42%) |
Nov 02, 2021 | 263.75 | 266.25 | 252.50 | 258.75 | 68,082 | -5.00(-1.90%) |
Nov 01, 2021 | 256.25 | 263.75 | 262.51 | 263.75 | 140,531 | +16.25(+6.57%) |
Oct 29, 2021 | 240.00 | 262.50 | 247.50 | 179,716 | +8.75(+3.66%) | |
Oct 28, 2021 | 232.50 | 246.25 | 230.00 | 238.75 | 111,907 | +10.00(+4.37%) |
Oct 27, 2021 | 237.50 | 237.50 | 227.50 | 228.75 | 62,684 | -7.50(-3.17%) |
Oct 26, 2021 | 246.25 | 236.25 | 59,203 | -10.00(-4.06%) | ||
Oct 25, 2021 | 235.00 | 250.00 | 232.50 | 246.25 | 75,642 | +12.50(+5.35%) |
Oct 22, 2021 | 242.50 | 231.25 | 233.75 | 73,353 | -15.00(-6.03%) | |
Oct 21, 2021 | 243.75 | 252.50 | 241.25 | 248.75 | 53,773 | +5.00(+2.05%) |
Oct 20, 2021 | 240.00 | 252.50 | 237.50 | 243.75 | 58,708 | +3.75(+1.56%) |
Oct 19, 2021 | 231.25 | 241.25 | 228.75 | 240.00 | 60,125 | +11.25(+4.92%) |
Oct 18, 2021 | 233.75 | 237.50 | 228.75 | 228.75 | 65,361 | -5.00(-2.14%) |
Oct 15, 2021 | 237.50 | 240.00 | 233.75 | 233.75 | 49,449 | -3.75(-1.58%) |
Oct 14, 2021 | 240.00 | 240.00 | 233.75 | 237.50 | 50,947 | +0.00(+0.00%) |
Oct 13, 2021 | 237.50 | 241.25 | 235.00 | 237.50 | 25,053 | +0.00(+0.00%) |
Oct 12, 2021 | 232.50 | 241.25 | 230.00 | 237.50 | 40,392 | +6.25(+2.70%) |
Oct 11, 2021 | 238.75 | 241.25 | 231.25 | 231.25 | 31,172 | -7.50(-3.14%) |
Oct 08, 2021 | 237.50 | 246.25 | 236.25 | 238.75 | 44,036 | +1.25(+0.53%) |
Oct 07, 2021 | 237.50 | 247.50 | 235.00 | 237.50 | 49,690 | +3.75(+1.60%) |
Oct 06, 2021 | 232.50 | 236.25 | 231.25 | 233.75 | 38,470 | -5.00(-2.09%) |
Oct 05, 2021 | 233.75 | 241.25 | 228.75 | 238.75 | 43,280 | +5.00(+2.14%) |
Oct 04, 2021 | 237.50 | 240.00 | 232.50 | 233.75 | 55,358 | -10.00(-4.10%) |
Oct 01, 2021 | 246.25 | 250.00 | 240.00 | 243.75 | 52,604 | -2.50(-1.02%) |
Sep 30, 2021 | 250.00 | 252.50 | 243.75 | 246.25 | 73,499 | +7.50(+3.14%) |
Sep 29, 2021 | 257.50 | 258.26 | 236.25 | 238.75 | 158,233 | -16.25(-6.37%) |
Sep 28, 2021 | 265.00 | 267.50 | 255.00 | 255.00 | 61,341 | -11.25(-4.23%) |
Sep 27, 2021 | 256.25 | 270.00 | 253.75 | 266.25 | 68,964 | +10.00(+3.90%) |
Sep 24, 2021 | 262.50 | 265.96 | 256.25 | 256.25 | 64,516 | -10.00(-3.76%) |
Sep 23, 2021 | 268.75 | 272.50 | 265.00 | 266.25 | 53,135 | +0.00(+0.00%) |
Sep 22, 2021 | 266.25 | 277.49 | 265.62 | 266.25 | 60,482 | +3.75(+1.43%) |
Sep 21, 2021 | 262.50 | 272.50 | 260.00 | 262.50 | 72,598 | +1.25(+0.48%) |
Sep 20, 2021 | 263.75 | 268.75 | 255.00 | 261.25 | 84,172 | -15.00(-5.43%) |
Sep 17, 2021 | 276.25 | 280.62 | 271.25 | 276.25 | 52,169 | +2.50(+0.91%) |
Sep 16, 2021 | 277.73 | 279.75 | 268.75 | 273.75 | 46,950 | -3.75(-1.35%) |
Sep 15, 2021 | 268.75 | 287.50 | 265.62 | 277.50 | 94,898 | +10.00(+3.74%) |
Sep 14, 2021 | 280.00 | 285.00 | 266.25 | 267.50 | 46,062 | -8.75(-3.17%) |
Sep 13, 2021 | 272.50 | 283.75 | 265.00 | 276.25 | 55,335 | +3.75(+1.38%) |
Sep 10, 2021 | 282.50 | 287.50 | 272.50 | 272.50 | 49,116 | -7.50(-2.68%) |
Sep 09, 2021 | 277.50 | 291.25 | 276.25 | 280.00 | 51,329 | +1.25(+0.45%) |
Sep 08, 2021 | 290.00 | 291.25 | 275.00 | 278.75 | 65,164 | -13.75(-4.70%) |
Sep 07, 2021 | 305.00 | 310.00 | 291.25 | 292.50 | 69,321 | -7.50(-2.50%) |
Sep 03, 2021 | 303.75 | 305.00 | 291.25 | 300.00 | 54,500 | -7.50(-2.44%) |
Sep 02, 2021 | 303.75 | 312.50 | 301.25 | 307.50 | 50,454 | +6.25(+2.07%) |