Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 213.11 | 220.18 | 204.15 | 204.89 | 4,674,709 | -7.62(-3.59%) |
Nov 29, 2021 | 214.93 | 217.41 | 201.72 | 212.51 | 3,667,608 | +3.10(+1.48%) |
Nov 26, 2021 | 200.08 | 212.67 | 200.08 | 209.41 | 2,185,140 | +1.81(+0.87%) |
Nov 24, 2021 | 191.29 | 210.01 | 190.23 | 207.60 | 4,320,515 | +10.24(+5.19%) |
Nov 23, 2021 | 203.83 | 205.99 | 199.00 | 197.36 | 5,665,211 | -8.13(-3.96%) |
Nov 22, 2021 | 210.74 | 215.29 | 197.55 | 205.49 | 5,850,793 | -1.48(-0.72%) |
Nov 19, 2021 | 227.52 | 228.63 | 205.29 | 206.97 | 6,476,943 | -19.40(-8.57%) |
Nov 18, 2021 | 234.64 | 238.45 | 225.51 | 226.37 | 3,489,647 | -5.65(-2.44%) |
Nov 17, 2021 | 235.69 | 247.70 | 231.32 | 232.02 | 2,968,605 | -3.99(-1.69%) |
Nov 16, 2021 | 230.69 | 241.00 | 227.10 | 236.01 | 3,994,130 | +2.23(+0.95%) |
Nov 15, 2021 | 260.52 | 261.99 | 232.50 | 233.78 | 7,783,373 | -30.40(-11.51%) |
Nov 12, 2021 | 246.46 | 265.70 | 244.80 | 264.18 | 5,418,859 | +18.16(+7.38%) |
Nov 11, 2021 | 264.49 | 265.99 | 243.50 | 246.02 | 5,342,350 | -3.98(-1.59%) |
Nov 10, 2021 | 242.75 | 250.00 | 14,420,863 | -84.60(-25.28%) | ||
Nov 08, 2021 | 340.90 | 342.51 | 321.30 | 334.60 | 3,146,684 | +3.04(+0.92%) |
Nov 05, 2021 | 325.00 | 334.99 | 320.25 | 331.56 | 2,469,534 | +9.85(+3.06%) |
Nov 04, 2021 | 328.25 | 337.00 | 320.33 | 321.71 | 2,230,466 | -8.40(-2.54%) |
Nov 03, 2021 | 343.28 | 343.30 | 320.20 | 330.11 | 3,147,105 | -13.98(-4.06%) |
Nov 02, 2021 | 348.00 | 355.42 | 332.88 | 344.09 | 2,600,817 | -0.64(-0.19%) |
Nov 01, 2021 | 323.78 | 346.88 | 334.86 | 344.73 | 3,515,068 | +22.69(+7.05%) |
Oct 29, 2021 | 329.37 | 318.48 | 322.04 | 2,804,819 | -7.96(-2.41%) | |
Oct 28, 2021 | 328.17 | 330.00 | 3,086,123 | +15.50(+4.93%) | ||
Oct 27, 2021 | 320.00 | 334.81 | 311.50 | 314.50 | 3,670,231 | -12.58(-3.85%) |
Oct 26, 2021 | 352.56 | 327.08 | 7,310,400 | -32.73(-9.10%) | ||
Oct 25, 2021 | 348.66 | 359.81 | 3,223,039 | +17.25(+5.04%) | ||
Oct 22, 2021 | 351.78 | 353.88 | 336.66 | 342.56 | 3,695,935 | -11.78(-3.32%) |
Oct 21, 2021 | 356.71 | 370.26 | 352.82 | 354.34 | 2,838,323 | -1.48(-0.42%) |
Oct 20, 2021 | 364.50 | 368.98 | 351.50 | 355.82 | 3,841,331 | -11.26(-3.07%) |
Oct 19, 2021 | 388.31 | 394.98 | 362.80 | 367.08 | 4,635,506 | -16.13(-4.21%) |
Oct 18, 2021 | 369.23 | 389.30 | 357.47 | 383.21 | 7,327,030 | -6.79(-1.74%) |
Oct 15, 2021 | 385.00 | 401.49 | 380.60 | 390.00 | 8,534,687 | +10.32(+2.72%) |
Oct 14, 2021 | 351.91 | 380.22 | 347.57 | 379.68 | 6,751,910 | +34.79(+10.09%) |
Oct 13, 2021 | 337.70 | 345.69 | 328.36 | 344.89 | 4,119,387 | +11.84(+3.56%) |
Oct 12, 2021 | 316.23 | 337.43 | 310.93 | 333.05 | 4,689,844 | +22.13(+7.12%) |
Oct 11, 2021 | 309.51 | 319.00 | 305.60 | 310.92 | 2,891,246 | -0.31(-0.10%) |
Oct 08, 2021 | 308.64 | 316.17 | 304.81 | 311.23 | 2,258,639 | +3.85(+1.25%) |
Oct 07, 2021 | 315.50 | 323.14 | 304.00 | 307.38 | 3,387,600 | -0.32(-0.10%) |
Oct 06, 2021 | 289.25 | 313.60 | 286.78 | 307.70 | 4,918,460 | +11.46(+3.87%) |
Oct 05, 2021 | 294.61 | 303.99 | 288.65 | 296.24 | 3,037,036 | +6.47(+2.23%) |
Oct 04, 2021 | 293.07 | 296.84 | 281.13 | 289.77 | 3,513,072 | -9.00(-3.01%) |
Oct 01, 2021 | 311.83 | 315.57 | 285.55 | 298.77 | 5,595,692 | -17.67(-5.58%) |
Sep 30, 2021 | 323.68 | 327.64 | 313.50 | 316.44 | 3,396,441 | -3.56(-1.11%) |
Sep 29, 2021 | 319.01 | 332.10 | 317.33 | 320.00 | 4,824,886 | +6.60(+2.11%) |
Sep 28, 2021 | 326.91 | 326.95 | 304.00 | 313.40 | 5,086,296 | -18.59(-5.60%) |
Sep 27, 2021 | 328.50 | 342.27 | 319.18 | 331.99 | 4,043,675 | +4.11(+1.25%) |
Sep 24, 2021 | 332.05 | 337.23 | 323.59 | 327.88 | 3,796,882 | -8.46(-2.52%) |
Sep 23, 2021 | 328.77 | 346.54 | 324.00 | 336.34 | 5,849,297 | +12.83(+3.97%) |
Sep 22, 2021 | 324.00 | 334.44 | 311.67 | 323.51 | 6,207,048 | +2.74(+0.85%) |
Sep 21, 2021 | 297.64 | 329.47 | 294.42 | 320.77 | 8,811,378 | +27.30(+9.30%) |
Sep 20, 2021 | 290.00 | 303.99 | 288.27 | 293.47 | 5,457,657 | -9.85(-3.25%) |
Sep 17, 2021 | 298.00 | 308.78 | 292.86 | 303.32 | 9,988,852 | +10.06(+3.43%) |
Sep 16, 2021 | 278.14 | 296.82 | 278.00 | 293.26 | 5,303,236 | +14.17(+5.08%) |
Sep 15, 2021 | 268.10 | 279.47 | 261.28 | 279.09 | 4,646,644 | +10.04(+3.73%) |
Sep 14, 2021 | 274.76 | 282.25 | 264.20 | 269.05 | 3,985,294 | -8.95(-3.22%) |
Sep 13, 2021 | 270.79 | 280.00 | 259.01 | 278.00 | 4,410,599 | +7.69(+2.84%) |
Sep 10, 2021 | 289.01 | 294.23 | 268.25 | 270.31 | 6,401,817 | -19.29(-6.66%) |
Sep 09, 2021 | 270.60 | 291.25 | 262.09 | 289.60 | 6,691,295 | +15.27(+5.57%) |
Sep 08, 2021 | 275.25 | 276.57 | 260.93 | 274.33 | 6,897,066 | +11.63(+4.43%) |
Sep 07, 2021 | 250.35 | 271.00 | 249.10 | 262.70 | 5,055,469 | +15.41(+6.23%) |
Sep 03, 2021 | 240.00 | 254.13 | 240.00 | 247.29 | 4,565,249 | +7.49(+3.12%) |
Sep 02, 2021 | 227.52 | 245.39 | 227.52 | 239.80 | 4,273,277 | +12.99(+5.73%) |