Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 185.60 | 186.60 | 173.80 | 179.40 | 789,821 | +16.00(+9.79%) |
Nov 29, 2021 | 163.20 | 165.10 | 158.20 | 163.40 | 762,229 | +21.60(+15.23%) |
Nov 26, 2021 | 140.60 | 154.20 | 140.40 | 141.80 | 595,416 | -14.00(-8.99%) |
Nov 24, 2021 | 155.60 | 158.70 | 149.20 | 155.80 | 464,154 | +0.60(+0.39%) |
Nov 23, 2021 | 159.40 | 163.00 | 152.00 | 155.20 | 548,901 | -16.60(-9.66%) |
Nov 22, 2021 | 178.20 | 178.40 | 168.60 | 171.80 | 517,981 | +14.60(+9.29%) |
Nov 19, 2021 | 161.40 | 166.40 | 149.00 | 157.20 | 501,674 | -7.60(-4.61%) |
Nov 18, 2021 | 156.80 | 167.80 | 164.00 | 164.80 | 450,243 | -1.60(-0.96%) |
Nov 17, 2021 | 163.00 | 171.40 | 159.40 | 166.40 | 513,301 | +14.20(+9.33%) |
Nov 16, 2021 | 145.80 | 153.80 | 137.20 | 152.20 | 706,415 | -7.20(-4.52%) |
Nov 15, 2021 | 170.20 | 174.40 | 158.00 | 159.40 | 445,213 | -15.80(-9.02%) |
Nov 12, 2021 | 163.40 | 178.70 | 160.43 | 175.20 | 611,230 | +18.60(+11.88%) |
Nov 11, 2021 | 169.40 | 172.50 | 153.80 | 156.60 | 545,706 | -27.40(-14.89%) |
Nov 10, 2021 | 182.40 | 184.00 | 491,639 | +14.40(+8.49%) | ||
Nov 09, 2021 | 162.00 | 172.60 | 159.20 | 169.60 | 781,886 | +23.60(+16.16%) |
Nov 08, 2021 | 138.40 | 146.20 | 135.80 | 146.00 | 473,717 | +11.80(+8.79%) |
Nov 05, 2021 | 137.60 | 139.98 | 133.40 | 134.20 | 516,817 | +2.80(+2.13%) |
Nov 04, 2021 | 127.20 | 138.30 | 124.00 | 131.40 | 776,324 | +5.60(+4.45%) |
Nov 03, 2021 | 138.40 | 140.38 | 125.60 | 125.80 | 768,079 | -14.80(-10.53%) |
Nov 02, 2021 | 144.80 | 148.80 | 138.40 | 140.60 | 695,592 | -17.60(-11.13%) |
Nov 01, 2021 | 154.40 | 163.20 | 149.80 | 158.20 | 539,609 | +16.00(+11.25%) |
Oct 29, 2021 | 141.40 | 148.50 | 138.80 | 142.20 | 639,266 | +9.80(+7.40%) |
Oct 28, 2021 | 127.60 | 135.00 | 124.80 | 132.40 | 834,762 | +12.80(+10.70%) |
Oct 27, 2021 | 117.80 | 128.20 | 113.60 | 119.60 | 1,362,646 | -6.20(-4.93%) |
Oct 26, 2021 | 131.80 | 125.80 | 789,467 | +5.40(+4.49%) | ||
Oct 25, 2021 | 133.00 | 133.80 | 118.40 | 120.40 | 1,298,906 | -32.80(-21.41%) |
Oct 22, 2021 | 149.00 | 160.60 | 147.40 | 153.20 | 482,899 | -2.60(-1.67%) |
Oct 21, 2021 | 159.20 | 166.00 | 154.70 | 155.80 | 460,982 | -0.20(-0.13%) |
Oct 20, 2021 | 169.80 | 170.20 | 153.00 | 156.00 | 518,589 | -6.80(-4.18%) |
Oct 19, 2021 | 174.20 | 175.20 | 160.40 | 162.80 | 498,718 | -6.60(-3.90%) |
Oct 18, 2021 | 157.80 | 169.80 | 155.40 | 169.40 | 566,194 | +21.00(+14.15%) |
Oct 15, 2021 | 145.00 | 149.85 | 141.40 | 148.40 | 583,159 | +8.80(+6.30%) |
Oct 14, 2021 | 133.00 | 142.60 | 125.80 | 139.60 | 583,977 | -0.20(-0.14%) |
Oct 13, 2021 | 152.20 | 155.40 | 137.80 | 139.80 | 539,401 | -10.60(-7.05%) |
Oct 12, 2021 | 159.00 | 160.40 | 146.60 | 150.40 | 546,373 | -3.40(-2.21%) |
Oct 11, 2021 | 154.80 | 158.98 | 149.70 | 153.80 | 689,605 | +9.60(+6.66%) |
Oct 08, 2021 | 141.60 | 146.70 | 139.90 | 144.20 | 411,234 | +7.60(+5.56%) |
Oct 07, 2021 | 141.80 | 150.40 | 134.80 | 136.60 | 902,697 | -2.20(-1.59%) |
Oct 06, 2021 | 132.80 | 141.20 | 131.20 | 138.80 | 1,160,198 | +21.00(+17.83%) |
Oct 05, 2021 | 128.20 | 128.37 | 113.20 | 117.80 | 1,262,436 | -19.80(-14.39%) |
Oct 04, 2021 | 136.00 | 145.00 | 128.20 | 137.60 | 885,369 | -17.40(-11.23%) |
Oct 01, 2021 | 149.40 | 155.00 | 145.40 | 155.00 | 495,017 | +12.60(+8.85%) |
Sep 30, 2021 | 160.40 | 162.40 | 139.00 | 142.40 | 717,280 | -23.20(-14.01%) |
Sep 29, 2021 | 157.60 | 166.30 | 154.64 | 165.60 | 559,139 | +18.80(+12.81%) |
Sep 28, 2021 | 140.60 | 156.00 | 132.30 | 146.80 | 911,631 | +2.40(+1.66%) |
Sep 27, 2021 | 164.80 | 169.40 | 143.30 | 144.40 | 739,767 | -44.60(-23.60%) |
Sep 24, 2021 | 197.20 | 203.40 | 187.70 | 189.00 | 196,875 | -10.40(-5.22%) |
Sep 23, 2021 | 215.60 | 215.77 | 198.62 | 199.40 | 264,661 | -25.20(-11.22%) |
Sep 22, 2021 | 222.60 | 224.80 | 216.40 | 224.60 | 103,467 | +6.20(+2.84%) |
Sep 21, 2021 | 217.00 | 228.00 | 215.20 | 218.40 | 316,742 | +8.80(+4.20%) |
Sep 20, 2021 | 199.20 | 213.20 | 193.20 | 209.60 | 298,926 | +8.20(+4.07%) |
Sep 17, 2021 | 190.40 | 202.20 | 187.20 | 201.40 | 285,012 | +17.00(+9.22%) |
Sep 16, 2021 | 178.80 | 187.80 | 176.60 | 184.40 | 350,244 | +11.00(+6.34%) |
Sep 15, 2021 | 167.40 | 184.80 | 160.60 | 173.40 | 492,503 | -12.00(-6.47%) |
Sep 14, 2021 | 187.40 | 192.00 | 182.40 | 185.40 | 247,024 | -8.20(-4.24%) |
Sep 13, 2021 | 198.40 | 199.20 | 185.81 | 193.60 | 326,645 | -20.00(-9.36%) |
Sep 10, 2021 | 211.00 | 218.60 | 211.00 | 213.60 | 148,691 | +3.20(+1.52%) |
Sep 09, 2021 | 219.80 | 226.40 | 206.80 | 210.40 | 241,476 | -6.60(-3.04%) |
Sep 08, 2021 | 226.40 | 230.20 | 208.00 | 217.00 | 438,627 | -38.80(-15.17%) |
Sep 07, 2021 | 246.40 | 257.20 | 245.60 | 255.80 | 119,824 | +13.20(+5.44%) |
Sep 03, 2021 | 243.00 | 247.40 | 241.60 | 242.60 | 123,218 | -7.00(-2.80%) |
Sep 02, 2021 | 248.80 | 253.05 | 240.60 | 249.60 | 160,858 | -2.80(-1.11%) |