Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 215.00 | 232.00 | 198.67 | 204.48 | 1,529,498 | -8.97(-4.20%) |
Nov 29, 2021 | 210.40 | 216.79 | 202.17 | 213.45 | 919,837 | +11.79(+5.85%) |
Nov 26, 2021 | 201.74 | 207.96 | 189.25 | 201.66 | 831,333 | -12.36(-5.78%) |
Nov 24, 2021 | 196.00 | 215.33 | 193.22 | 214.02 | 601,820 | +12.89(+6.41%) |
Nov 23, 2021 | 191.02 | 202.59 | 187.01 | 201.13 | 759,895 | +6.36(+3.27%) |
Nov 22, 2021 | 222.50 | 239.26 | 184.01 | 194.77 | 1,662,278 | -24.98(-11.37%) |
Nov 19, 2021 | 196.92 | 227.00 | 195.85 | 219.75 | 1,344,682 | +21.15(+10.65%) |
Nov 18, 2021 | 198.96 | 200.56 | 198.08 | 198.60 | 468,378 | -0.39(-0.20%) |
Nov 17, 2021 | 200.42 | 206.45 | 194.10 | 198.99 | 755,730 | +1.29(+0.65%) |
Nov 16, 2021 | 202.26 | 203.83 | 196.36 | 197.70 | 752,003 | -10.30(-4.95%) |
Nov 15, 2021 | 216.01 | 217.00 | 202.20 | 208.00 | 627,948 | -4.00(-1.89%) |
Nov 12, 2021 | 205.18 | 214.24 | 199.10 | 212.00 | 657,808 | +3.62(+1.74%) |
Nov 11, 2021 | 207.99 | 216.00 | 200.00 | 208.38 | 1,260,527 | +19.65(+10.41%) |
Nov 10, 2021 | 206.60 | 187.73 | 188.73 | 896,562 | -14.82(-7.28%) | |
Nov 09, 2021 | 221.16 | 230.58 | 200.60 | 203.55 | 924,863 | -13.63(-6.28%) |
Nov 08, 2021 | 219.38 | 225.03 | 210.05 | 217.18 | 823,576 | +2.02(+0.94%) |
Nov 05, 2021 | 220.20 | 226.97 | 210.07 | 215.16 | 601,070 | -0.80(-0.37%) |
Nov 04, 2021 | 221.01 | 221.01 | 203.45 | 215.96 | 1,031,594 | -6.17(-2.78%) |
Nov 03, 2021 | 201.02 | 222.49 | 195.65 | 222.13 | 1,109,330 | +18.47(+9.07%) |
Nov 02, 2021 | 190.34 | 205.97 | 186.10 | 203.66 | 1,662,920 | +13.32(+7.00%) |
Nov 01, 2021 | 159.01 | 194.00 | 162.71 | 190.34 | 3,155,411 | +33.72(+21.53%) |
Oct 29, 2021 | 156.38 | 162.00 | 153.94 | 156.62 | 810,952 | -0.46(-0.29%) |
Oct 28, 2021 | 151.53 | 157.08 | 151.47 | 157.08 | 878,392 | +9.90(+6.73%) |
Oct 27, 2021 | 155.80 | 158.29 | 146.92 | 147.18 | 884,913 | -12.66(-7.92%) |
Oct 26, 2021 | 154.00 | 159.84 | 1,003,397 | +6.04(+3.93%) | ||
Oct 25, 2021 | 148.00 | 154.08 | 147.70 | 153.80 | 769,372 | +7.88(+5.40%) |
Oct 22, 2021 | 147.64 | 152.97 | 140.52 | 145.92 | 656,424 | -2.46(-1.66%) |
Oct 21, 2021 | 146.03 | 152.13 | 143.62 | 148.38 | 781,468 | +0.83(+0.56%) |
Oct 20, 2021 | 139.00 | 153.84 | 138.43 | 147.55 | 1,798,538 | +10.54(+7.69%) |
Oct 19, 2021 | 142.57 | 148.00 | 133.10 | 137.01 | 2,942,975 | -21.18(-13.39%) |
Oct 18, 2021 | 159.50 | 166.16 | 158.14 | 158.19 | 1,275,209 | -1.30(-0.82%) |
Oct 15, 2021 | 165.00 | 168.85 | 158.11 | 159.49 | 1,080,669 | -0.61(-0.38%) |
Oct 14, 2021 | 160.96 | 166.39 | 158.00 | 160.10 | 791,923 | +3.15(+2.01%) |
Oct 13, 2021 | 158.34 | 159.21 | 151.12 | 156.95 | 733,309 | -2.36(-1.48%) |
Oct 12, 2021 | 159.00 | 164.75 | 153.50 | 159.31 | 1,009,958 | -0.68(-0.43%) |
Oct 11, 2021 | 163.79 | 174.99 | 159.55 | 159.99 | 1,268,537 | -2.65(-1.63%) |
Oct 08, 2021 | 155.10 | 167.77 | 154.00 | 162.64 | 1,348,769 | +10.92(+7.20%) |
Oct 07, 2021 | 160.22 | 168.60 | 148.37 | 151.72 | 1,855,637 | -10.99(-6.75%) |
Oct 06, 2021 | 155.52 | 167.50 | 144.00 | 162.71 | 2,535,659 | +9.71(+6.35%) |
Oct 05, 2021 | 138.36 | 154.60 | 137.76 | 153.00 | 2,393,078 | +17.10(+12.58%) |
Oct 04, 2021 | 128.20 | 141.96 | 121.06 | 135.90 | 1,813,607 | +7.85(+6.13%) |
Oct 01, 2021 | 118.64 | 128.31 | 116.87 | 128.05 | 1,201,223 | +12.55(+10.87%) |
Sep 30, 2021 | 117.24 | 118.25 | 112.43 | 115.50 | 678,509 | -0.07(-0.06%) |
Sep 29, 2021 | 111.00 | 117.70 | 110.40 | 115.57 | 809,369 | +6.02(+5.50%) |
Sep 28, 2021 | 110.46 | 110.57 | 105.02 | 109.55 | 617,277 | -1.02(-0.92%) |
Sep 27, 2021 | 106.33 | 111.47 | 105.25 | 110.57 | 828,935 | +6.84(+6.59%) |
Sep 24, 2021 | 102.00 | 104.39 | 100.62 | 103.73 | 514,423 | -1.34(-1.28%) |
Sep 23, 2021 | 103.30 | 105.77 | 100.61 | 105.07 | 659,452 | +3.05(+2.99%) |
Sep 22, 2021 | 102.01 | 104.20 | 99.78 | 102.02 | 593,421 | +0.31(+0.30%) |
Sep 21, 2021 | 103.63 | 105.12 | 100.90 | 101.71 | 438,602 | -0.27(-0.26%) |
Sep 20, 2021 | 106.40 | 107.47 | 100.66 | 101.98 | 735,123 | -9.51(-8.53%) |
Sep 17, 2021 | 112.39 | 113.35 | 109.63 | 111.49 | 1,046,890 | -0.04(-0.04%) |
Sep 16, 2021 | 108.24 | 112.94 | 108.24 | 111.53 | 340,140 | +2.98(+2.75%) |
Sep 15, 2021 | 105.33 | 110.00 | 104.81 | 108.55 | 477,413 | +4.03(+3.86%) |
Sep 14, 2021 | 110.60 | 111.75 | 103.90 | 104.52 | 416,217 | -4.65(-4.26%) |
Sep 13, 2021 | 112.00 | 112.36 | 106.50 | 109.17 | 474,525 | -1.86(-1.68%) |
Sep 10, 2021 | 117.07 | 118.20 | 110.90 | 111.03 | 453,526 | -5.31(-4.56%) |
Sep 09, 2021 | 112.00 | 117.74 | 112.00 | 116.34 | 419,973 | +4.94(+4.43%) |
Sep 08, 2021 | 116.87 | 116.98 | 109.61 | 111.40 | 539,028 | -7.22(-6.09%) |
Sep 07, 2021 | 121.02 | 126.62 | 117.42 | 118.62 | 970,685 | -2.03(-1.68%) |
Sep 03, 2021 | 119.65 | 123.85 | 117.45 | 120.65 | 659,973 | +1.81(+1.52%) |
Sep 02, 2021 | 118.01 | 119.12 | 115.31 | 118.84 | 381,312 | +3.74(+3.25%) |