Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 209.15 | 213.75 | 202.41 | 205.42 | 25,698 | -7.16(-3.37%) |
Nov 29, 2021 | 218.98 | 218.98 | 206.38 | 212.58 | 21,290 | +6.60(+3.20%) |
Nov 26, 2021 | 211.38 | 211.38 | 198.63 | 205.98 | 13,862 | -10.50(-4.85%) |
Nov 24, 2021 | 214.62 | 219.80 | 214.62 | 216.48 | 9,272 | -0.32(-0.15%) |
Nov 23, 2021 | 220.10 | 225.99 | 214.72 | 216.80 | 19,967 | -4.64(-2.10%) |
Nov 22, 2021 | 222.23 | 232.29 | 221.30 | 221.44 | 12,309 | +0.14(+0.06%) |
Nov 19, 2021 | 222.71 | 223.55 | 219.74 | 221.30 | 13,950 | -4.40(-1.95%) |
Nov 18, 2021 | 226.16 | 225.89 | 223.28 | 225.70 | 12,303 | +0.95(+0.42%) |
Nov 17, 2021 | 225.00 | 228.52 | 218.00 | 224.75 | 18,223 | -0.44(-0.20%) |
Nov 16, 2021 | 231.27 | 231.27 | 222.00 | 225.19 | 25,107 | -4.83(-2.10%) |
Nov 15, 2021 | 232.44 | 234.95 | 224.75 | 230.02 | 21,003 | +0.49(+0.21%) |
Nov 12, 2021 | 237.53 | 237.53 | 228.78 | 229.53 | 42,612 | -7.79(-3.28%) |
Nov 11, 2021 | 238.78 | 238.78 | 234.54 | 237.32 | 15,128 | -0.07(-0.03%) |
Nov 10, 2021 | 256.56 | 237.39 | 30,351 | -18.83(-7.35%) | ||
Nov 09, 2021 | 245.40 | 257.35 | 245.40 | 256.22 | 60,431 | +11.94(+4.89%) |
Nov 08, 2021 | 241.61 | 249.00 | 238.93 | 244.28 | 43,290 | +0.40(+0.16%) |
Nov 05, 2021 | 219.34 | 247.00 | 219.34 | 243.88 | 100,805 | +27.89(+12.91%) |
Nov 04, 2021 | 199.80 | 217.69 | 199.80 | 215.99 | 53,968 | +19.61(+9.99%) |
Nov 03, 2021 | 184.00 | 196.79 | 184.00 | 196.38 | 36,490 | +10.28(+5.52%) |
Nov 02, 2021 | 186.59 | 188.94 | 184.64 | 186.10 | 25,423 | -0.89(-0.48%) |
Nov 01, 2021 | 183.97 | 188.73 | 185.39 | 186.99 | 24,039 | +1.60(+0.86%) |
Oct 29, 2021 | 180.23 | 194.55 | 185.39 | 59,370 | +5.39(+2.99%) | |
Oct 28, 2021 | 163.12 | 181.23 | 180.00 | 103,670 | +21.56(+13.61%) | |
Oct 27, 2021 | 155.99 | 160.15 | 150.26 | 158.44 | 82,405 | +6.83(+4.50%) |
Oct 26, 2021 | 197.80 | 151.12 | 151.61 | 196,070 | -56.79(-27.25%) | |
Oct 25, 2021 | 204.00 | 212.76 | 204.00 | 208.40 | 24,984 | +3.42(+1.67%) |
Oct 22, 2021 | 205.87 | 205.88 | 202.24 | 204.98 | 10,288 | +1.38(+0.68%) |
Oct 21, 2021 | 209.17 | 209.56 | 203.60 | 203.60 | 11,663 | -4.58(-2.20%) |
Oct 20, 2021 | 201.23 | 208.60 | 201.23 | 208.18 | 12,155 | +5.06(+2.49%) |
Oct 19, 2021 | 202.67 | 203.12 | 194.52 | 203.12 | 9,059 | +2.37(+1.18%) |
Oct 18, 2021 | 195.83 | 203.20 | 195.83 | 200.75 | 10,027 | +6.25(+3.21%) |
Oct 15, 2021 | 193.49 | 199.97 | 192.25 | 194.50 | 17,408 | +0.14(+0.07%) |
Oct 14, 2021 | 194.45 | 194.94 | 191.70 | 194.36 | 9,765 | +2.66(+1.39%) |
Oct 13, 2021 | 199.49 | 199.49 | 191.00 | 191.70 | 12,727 | -6.98(-3.51%) |
Oct 12, 2021 | 198.66 | 198.90 | 196.29 | 198.68 | 10,182 | +0.52(+0.26%) |
Oct 11, 2021 | 200.60 | 202.78 | 198.16 | 198.16 | 5,674 | -0.78(-0.39%) |
Oct 08, 2021 | 197.91 | 203.20 | 197.91 | 198.94 | 7,894 | +0.61(+0.31%) |
Oct 07, 2021 | 197.39 | 201.38 | 197.39 | 198.33 | 7,918 | +1.73(+0.88%) |
Oct 06, 2021 | 199.20 | 199.20 | 194.86 | 196.60 | 5,660 | -3.19(-1.60%) |
Oct 05, 2021 | 200.44 | 204.51 | 199.35 | 199.79 | 10,503 | +0.41(+0.21%) |
Oct 04, 2021 | 197.53 | 201.38 | 194.36 | 199.38 | 12,028 | +2.39(+1.21%) |
Oct 01, 2021 | 189.09 | 198.32 | 189.09 | 196.99 | 21,280 | +7.41(+3.91%) |
Sep 30, 2021 | 195.43 | 196.82 | 186.88 | 189.58 | 23,174 | -3.59(-1.86%) |
Sep 29, 2021 | 195.50 | 195.50 | 192.31 | 193.17 | 6,850 | +0.04(+0.02%) |
Sep 28, 2021 | 196.68 | 199.94 | 193.13 | 193.13 | 15,805 | -6.87(-3.44%) |
Sep 27, 2021 | 196.36 | 201.09 | 193.32 | 200.00 | 27,410 | +3.36(+1.71%) |
Sep 24, 2021 | 196.65 | 199.21 | 195.48 | 196.64 | 13,433 | -0.38(-0.19%) |
Sep 23, 2021 | 198.03 | 202.00 | 194.54 | 197.02 | 17,911 | +0.62(+0.32%) |
Sep 22, 2021 | 192.43 | 200.00 | 192.43 | 196.40 | 13,549 | +3.35(+1.74%) |
Sep 21, 2021 | 192.20 | 194.40 | 191.24 | 193.05 | 12,283 | +0.70(+0.36%) |
Sep 20, 2021 | 190.88 | 193.79 | 189.48 | 192.35 | 16,220 | -4.37(-2.22%) |
Sep 17, 2021 | 195.29 | 197.23 | 193.75 | 196.72 | 56,911 | +2.93(+1.51%) |
Sep 16, 2021 | 196.00 | 197.41 | 193.79 | 193.79 | 9,554 | -1.64(-0.84%) |
Sep 15, 2021 | 199.36 | 203.00 | 191.73 | 195.43 | 14,888 | -2.57(-1.30%) |
Sep 14, 2021 | 195.81 | 204.80 | 195.81 | 198.00 | 13,966 | -8.10(-3.93%) |
Sep 13, 2021 | 197.93 | 209.00 | 197.08 | 206.10 | 43,181 | +10.07(+5.14%) |
Sep 10, 2021 | 196.52 | 199.24 | 194.27 | 196.03 | 25,368 | +0.47(+0.24%) |
Sep 09, 2021 | 196.00 | 200.00 | 194.06 | 195.56 | 29,766 | +0.23(+0.12%) |
Sep 08, 2021 | 193.26 | 196.55 | 189.55 | 195.33 | 11,496 | +0.64(+0.33%) |
Sep 07, 2021 | 193.69 | 199.72 | 193.69 | 194.69 | 18,305 | +1.89(+0.98%) |
Sep 03, 2021 | 190.29 | 193.73 | 190.29 | 192.80 | 11,014 | +1.04(+0.54%) |
Sep 02, 2021 | 193.06 | 194.30 | 189.25 | 191.76 | 7,839 | +0.27(+0.14%) |