Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.26 | 139.50 | 132.50 | 139.50 | 1,443 | +3.55(+2.61%) |
Nov 29, 2021 | 141.49 | 142.25 | 132.90 | 135.95 | 4,075 | -7.74(-5.39%) |
Nov 26, 2021 | 141.00 | 143.69 | 136.38 | 143.69 | 2,333 | -0.31(-0.21%) |
Nov 24, 2021 | 144.96 | 148.00 | 142.00 | 144.00 | 1,817 | -4.60(-3.10%) |
Nov 23, 2021 | 151.00 | 151.00 | 146.48 | 148.60 | 1,800 | -3.76(-2.46%) |
Nov 22, 2021 | 154.00 | 154.50 | 148.09 | 152.36 | 14,948 | -2.76(-1.78%) |
Nov 19, 2021 | 151.00 | 157.00 | 150.39 | 155.12 | 3,969 | +0.12(+0.07%) |
Nov 18, 2021 | 153.80 | 158.00 | 154.50 | 155.01 | 2,319 | -2.77(-1.76%) |
Nov 17, 2021 | 160.00 | 160.00 | 156.56 | 157.78 | 1,192 | -3.47(-2.15%) |
Nov 16, 2021 | 160.72 | 162.25 | 158.84 | 161.25 | 2,927 | -0.35(-0.22%) |
Nov 15, 2021 | 169.21 | 169.21 | 160.72 | 161.60 | 1,109 | -2.03(-1.24%) |
Nov 12, 2021 | 160.72 | 165.25 | 160.72 | 163.62 | 1,352 | +0.62(+0.38%) |
Nov 11, 2021 | 161.22 | 166.67 | 161.22 | 163.00 | 2,212 | -6.38(-3.76%) |
Nov 10, 2021 | 174.87 | 169.38 | 636 | -0.62(-0.37%) | ||
Nov 09, 2021 | 177.34 | 177.34 | 167.88 | 170.00 | 2,311 | +3.25(+1.95%) |
Nov 08, 2021 | 175.00 | 175.00 | 165.19 | 166.75 | 1,748 | -2.62(-1.55%) |
Nov 05, 2021 | 172.30 | 175.60 | 166.50 | 169.38 | 4,636 | -4.28(-2.47%) |
Nov 04, 2021 | 175.00 | 176.25 | 170.00 | 173.66 | 826 | -2.34(-1.33%) |
Nov 03, 2021 | 170.15 | 180.00 | 170.15 | 176.00 | 1,148 | -0.14(-0.08%) |
Nov 02, 2021 | 187.00 | 187.00 | 175.71 | 176.14 | 6,855 | -14.24(-7.48%) |
Nov 01, 2021 | 188.00 | 194.10 | 189.00 | 190.38 | 2,299 | +1.38(+0.73%) |
Oct 29, 2021 | 189.31 | 193.25 | 188.00 | 189.00 | 1,589 | -2.25(-1.18%) |
Oct 28, 2021 | 192.10 | 195.00 | 190.88 | 191.25 | 830 | -4.85(-2.47%) |
Oct 27, 2021 | 192.00 | 199.50 | 193.79 | 196.10 | 407 | -2.30(-1.16%) |
Oct 26, 2021 | 199.50 | 198.40 | 1,087 | +2.40(+1.22%) | ||
Oct 25, 2021 | 192.70 | 197.00 | 192.50 | 196.00 | 547 | -1.00(-0.51%) |
Oct 22, 2021 | 196.75 | 198.00 | 193.50 | 197.00 | 535 | +1.95(+1.00%) |
Oct 21, 2021 | 198.00 | 198.00 | 192.00 | 195.05 | 1,772 | -2.20(-1.12%) |
Oct 20, 2021 | 194.45 | 199.00 | 194.45 | 197.25 | 833 | -1.05(-0.53%) |
Oct 19, 2021 | 198.13 | 200.00 | 196.26 | 198.30 | 1,947 | -0.20(-0.10%) |
Oct 18, 2021 | 199.75 | 202.00 | 194.00 | 198.50 | 511 | -1.66(-0.83%) |
Oct 15, 2021 | 195.50 | 203.75 | 195.50 | 200.16 | 378 | +4.11(+2.10%) |
Oct 14, 2021 | 194.00 | 197.65 | 194.00 | 196.05 | 318 | +1.83(+0.94%) |
Oct 13, 2021 | 195.58 | 197.65 | 194.00 | 194.22 | 761 | -0.03(-0.02%) |
Oct 12, 2021 | 190.00 | 196.00 | 189.80 | 194.25 | 1,407 | +4.05(+2.13%) |
Oct 11, 2021 | 197.60 | 197.60 | 190.00 | 190.20 | 1,288 | -3.93(-2.02%) |
Oct 08, 2021 | 191.48 | 199.00 | 191.48 | 194.13 | 696 | -9.94(-4.87%) |
Oct 07, 2021 | 194.21 | 204.20 | 194.21 | 204.07 | 539 | +9.86(+5.08%) |
Oct 06, 2021 | 196.60 | 196.60 | 194.00 | 194.21 | 614 | -3.72(-1.88%) |
Oct 05, 2021 | 197.75 | 205.17 | 195.50 | 197.93 | 1,103 | +0.31(+0.15%) |
Oct 04, 2021 | 200.00 | 202.96 | 195.00 | 197.62 | 532 | -2.38(-1.19%) |
Oct 01, 2021 | 202.94 | 206.53 | 195.35 | 200.00 | 4,466 | +2.00(+1.01%) |
Sep 30, 2021 | 200.06 | 202.72 | 195.19 | 198.00 | 849 | -4.22(-2.09%) |
Sep 29, 2021 | 210.94 | 210.94 | 202.21 | 202.22 | 256 | -1.28(-0.63%) |
Sep 28, 2021 | 201.42 | 212.95 | 200.00 | 203.50 | 1,433 | -3.60(-1.74%) |
Sep 27, 2021 | 201.82 | 212.60 | 201.82 | 207.10 | 631 | -5.54(-2.61%) |
Sep 24, 2021 | 213.00 | 217.28 | 207.37 | 212.64 | 472 | -1.91(-0.89%) |
Sep 23, 2021 | 219.74 | 223.36 | 210.25 | 214.54 | 9,832 | -2.26(-1.04%) |
Sep 22, 2021 | 209.80 | 217.38 | 209.74 | 216.80 | 5,096 | +7.19(+3.43%) |
Sep 21, 2021 | 200.99 | 212.00 | 200.99 | 209.61 | 1,349 | +9.11(+4.54%) |
Sep 20, 2021 | 202.50 | 205.00 | 200.00 | 200.50 | 1,019 | -9.07(-4.33%) |
Sep 17, 2021 | 212.00 | 213.04 | 207.00 | 209.57 | 1,543 | -0.56(-0.27%) |
Sep 16, 2021 | 201.69 | 210.30 | 201.69 | 210.13 | 83,835 | +8.28(+4.10%) |
Sep 15, 2021 | 202.50 | 205.00 | 200.00 | 201.85 | 3,560 | +1.42(+0.71%) |
Sep 14, 2021 | 195.60 | 205.00 | 195.60 | 200.43 | 4,398 | +1.48(+0.74%) |
Sep 13, 2021 | 205.00 | 205.00 | 195.25 | 198.95 | 1,358 | -3.38(-1.67%) |
Sep 10, 2021 | 205.00 | 205.00 | 194.50 | 202.33 | 1,488 | +1.33(+0.66%) |
Sep 09, 2021 | 192.75 | 204.00 | 192.75 | 201.00 | 663 | +2.59(+1.30%) |
Sep 08, 2021 | 202.00 | 203.00 | 194.03 | 198.41 | 969 | -6.19(-3.02%) |
Sep 07, 2021 | 198.33 | 204.60 | 198.33 | 204.60 | 962 | +5.60(+2.81%) |
Sep 03, 2021 | 200.00 | 201.70 | 194.75 | 199.00 | 1,599 | +3.31(+1.69%) |
Sep 02, 2021 | 191.77 | 200.00 | 191.77 | 195.69 | 2,254 | -1.20(-0.61%) |