Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 325.50 | 332.50 | 300.80 | 309.20 | 70,350 | -17.70(-5.41%) |
Nov 29, 2021 | 317.60 | 328.10 | 310.10 | 326.90 | 60,247 | +14.90(+4.78%) |
Nov 26, 2021 | 317.30 | 320.50 | 303.40 | 312.00 | 52,980 | -10.10(-3.14%) |
Nov 24, 2021 | 305.40 | 322.50 | 299.80 | 322.10 | 45,690 | +10.00(+3.20%) |
Nov 23, 2021 | 320.00 | 324.70 | 297.50 | 312.10 | 106,412 | -16.90(-5.14%) |
Nov 22, 2021 | 350.70 | 358.50 | 327.80 | 329.00 | 75,046 | -17.10(-4.94%) |
Nov 19, 2021 | 344.00 | 351.20 | 341.56 | 346.10 | 33,493 | +9.20(+2.73%) |
Nov 18, 2021 | 340.60 | 337.50 | 330.00 | 336.90 | 35,846 | +9.30(+2.84%) |
Nov 17, 2021 | 333.90 | 335.50 | 325.10 | 327.60 | 23,044 | -4.40(-1.33%) |
Nov 16, 2021 | 318.10 | 332.70 | 318.10 | 332.00 | 22,372 | +9.10(+2.82%) |
Nov 15, 2021 | 323.20 | 325.00 | 313.60 | 322.90 | 41,025 | +2.30(+0.72%) |
Nov 12, 2021 | 308.70 | 320.90 | 305.00 | 320.60 | 28,802 | +13.00(+4.23%) |
Nov 11, 2021 | 312.70 | 312.70 | 305.65 | 307.60 | 41,833 | +6.00(+1.99%) |
Nov 10, 2021 | 309.00 | 301.60 | 72,080 | -19.60(-6.10%) | ||
Nov 09, 2021 | 342.50 | 344.20 | 315.80 | 321.20 | 56,230 | -16.80(-4.97%) |
Nov 08, 2021 | 329.90 | 343.90 | 327.80 | 338.00 | 35,020 | +7.60(+2.30%) |
Nov 05, 2021 | 339.20 | 347.50 | 326.60 | 330.40 | 42,591 | -7.60(-2.25%) |
Nov 04, 2021 | 328.90 | 343.30 | 326.55 | 338.00 | 54,358 | +14.90(+4.61%) |
Nov 03, 2021 | 311.60 | 323.50 | 308.20 | 323.10 | 35,870 | +12.50(+4.02%) |
Nov 02, 2021 | 307.80 | 314.30 | 305.40 | 310.60 | 37,290 | +0.00(+0.00%) |
Nov 01, 2021 | 303.30 | 310.60 | 297.28 | 310.60 | 60,475 | +9.60(+3.19%) |
Oct 29, 2021 | 289.40 | 301.20 | 289.10 | 301.00 | 66,992 | +4.60(+1.55%) |
Oct 28, 2021 | 291.90 | 296.90 | 287.30 | 296.40 | 99,831 | +11.50(+4.04%) |
Oct 27, 2021 | 288.00 | 294.70 | 284.60 | 284.90 | 87,237 | -1.70(-0.59%) |
Oct 26, 2021 | 290.90 | 286.60 | 128,754 | +1.80(+0.63%) | ||
Oct 25, 2021 | 276.60 | 287.50 | 272.80 | 284.80 | 138,526 | +15.10(+5.60%) |
Oct 22, 2021 | 275.70 | 278.70 | 264.70 | 269.70 | 92,411 | -13.80(-4.87%) |
Oct 21, 2021 | 274.20 | 284.20 | 273.00 | 283.50 | 108,747 | +7.30(+2.64%) |
Oct 20, 2021 | 280.80 | 283.10 | 270.70 | 276.20 | 106,365 | -4.30(-1.53%) |
Oct 19, 2021 | 279.10 | 282.35 | 275.60 | 280.50 | 115,784 | +3.60(+1.30%) |
Oct 18, 2021 | 263.00 | 276.90 | 261.70 | 276.90 | 112,226 | +11.90(+4.49%) |
Oct 15, 2021 | 264.30 | 265.10 | 259.60 | 265.00 | 57,637 | +4.40(+1.69%) |
Oct 14, 2021 | 254.80 | 261.51 | 252.00 | 260.60 | 92,682 | +14.10(+5.72%) |
Oct 13, 2021 | 242.90 | 246.60 | 241.26 | 246.50 | 55,030 | +8.60(+3.61%) |
Oct 12, 2021 | 243.00 | 244.70 | 236.10 | 237.90 | 74,824 | -1.40(-0.59%) |
Oct 11, 2021 | 241.80 | 250.10 | 239.00 | 239.30 | 71,483 | -5.60(-2.29%) |
Oct 08, 2021 | 253.30 | 253.39 | 244.20 | 244.90 | 88,594 | -5.70(-2.27%) |
Oct 07, 2021 | 250.90 | 256.50 | 249.55 | 250.60 | 89,635 | +6.10(+2.49%) |
Oct 06, 2021 | 231.50 | 244.70 | 229.50 | 244.50 | 138,664 | +5.20(+2.17%) |
Oct 05, 2021 | 230.90 | 243.31 | 230.10 | 239.30 | 137,636 | +10.90(+4.77%) |
Oct 04, 2021 | 243.20 | 243.20 | 222.10 | 228.40 | 397,658 | -19.60(-7.90%) |
Oct 01, 2021 | 243.30 | 248.00 | 234.60 | 248.00 | 150,763 | +7.70(+3.20%) |
Sep 30, 2021 | 242.30 | 247.30 | 239.00 | 240.30 | 127,411 | +1.50(+0.63%) |
Sep 29, 2021 | 245.90 | 249.40 | 236.30 | 238.80 | 308,714 | -6.20(-2.53%) |
Sep 28, 2021 | 260.10 | 261.50 | 242.10 | 245.00 | 424,422 | -25.80(-9.53%) |
Sep 27, 2021 | 266.00 | 272.00 | 258.70 | 270.80 | 25,520 | -2.20(-0.81%) |
Sep 24, 2021 | 265.30 | 273.30 | 263.50 | 273.00 | 17,418 | +1.80(+0.66%) |
Sep 23, 2021 | 265.60 | 272.50 | 261.94 | 271.20 | 21,585 | +11.00(+4.23%) |
Sep 22, 2021 | 252.40 | 262.50 | 250.50 | 260.20 | 26,019 | +9.60(+3.83%) |
Sep 21, 2021 | 254.40 | 255.20 | 247.00 | 250.60 | 51,747 | +0.10(+0.04%) |
Sep 20, 2021 | 252.60 | 256.25 | 238.25 | 250.50 | 50,787 | -18.90(-7.02%) |
Sep 17, 2021 | 274.40 | 274.60 | 265.20 | 269.40 | 16,106 | -7.20(-2.60%) |
Sep 16, 2021 | 269.60 | 276.60 | 265.90 | 276.60 | 17,148 | +3.10(+1.13%) |
Sep 15, 2021 | 270.00 | 273.60 | 263.00 | 273.50 | 12,890 | +4.50(+1.67%) |
Sep 14, 2021 | 272.70 | 274.00 | 266.19 | 269.00 | 19,954 | -3.00(-1.10%) |
Sep 13, 2021 | 278.10 | 278.10 | 263.40 | 272.00 | 23,568 | -4.00(-1.45%) |
Sep 10, 2021 | 283.10 | 286.10 | 273.00 | 276.00 | 15,612 | -2.90(-1.04%) |
Sep 09, 2021 | 281.40 | 284.70 | 278.00 | 278.90 | 15,501 | -3.40(-1.20%) |
Sep 08, 2021 | 290.70 | 291.00 | 275.00 | 282.30 | 27,356 | -11.70(-3.98%) |
Sep 07, 2021 | 288.10 | 294.00 | 286.90 | 294.00 | 13,919 | +5.50(+1.91%) |
Sep 03, 2021 | 282.00 | 288.50 | 279.50 | 288.50 | 14,312 | +4.10(+1.44%) |
Sep 02, 2021 | 287.50 | 288.98 | 281.00 | 284.40 | 24,055 | -1.80(-0.63%) |