Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 196.18 | 212.00 | 189.00 | 208.63 | 6,044,041 | +14.67(+7.56%) |
Nov 29, 2021 | 228.76 | 229.00 | 188.03 | 193.96 | 9,981,038 | -24.01(-11.02%) |
Nov 26, 2021 | 214.67 | 221.72 | 213.50 | 217.97 | 6,157,709 | +29.19(+15.46%) |
Nov 24, 2021 | 197.23 | 211.24 | 185.53 | 188.78 | 2,916,347 | -11.93(-5.94%) |
Nov 23, 2021 | 202.95 | 204.17 | 195.07 | 200.71 | 3,313,063 | -7.28(-3.50%) |
Nov 22, 2021 | 199.31 | 211.18 | 195.08 | 207.99 | 5,648,058 | +15.65(+8.14%) |
Nov 19, 2021 | 192.59 | 196.85 | 187.52 | 192.34 | 3,471,996 | +1.29(+0.68%) |
Nov 18, 2021 | 188.01 | 191.76 | 190.19 | 191.05 | 4,228,987 | +7.06(+3.84%) |
Nov 17, 2021 | 172.89 | 190.10 | 171.45 | 183.99 | 6,192,017 | +13.50(+7.92%) |
Nov 16, 2021 | 167.71 | 171.90 | 165.29 | 170.49 | 3,044,079 | -1.96(-1.14%) |
Nov 15, 2021 | 171.83 | 174.72 | 168.31 | 172.45 | 2,507,196 | +2.56(+1.51%) |
Nov 12, 2021 | 169.59 | 175.42 | 168.01 | 169.89 | 2,594,714 | +0.51(+0.30%) |
Nov 11, 2021 | 165.34 | 172.96 | 165.00 | 169.38 | 2,576,457 | +5.23(+3.19%) |
Nov 10, 2021 | 164.93 | 164.15 | 2,675,538 | -5.15(-3.04%) | ||
Nov 09, 2021 | 167.24 | 171.99 | 163.29 | 169.30 | 3,279,376 | -3.72(-2.15%) |
Nov 08, 2021 | 162.57 | 173.33 | 160.50 | 173.02 | 5,017,438 | +13.83(+8.69%) |
Nov 05, 2021 | 160.01 | 166.00 | 146.11 | 159.19 | 12,461,119 | -20.22(-11.27%) |
Nov 04, 2021 | 183.55 | 188.00 | 175.30 | 179.41 | 6,349,065 | -15.79(-8.09%) |
Nov 03, 2021 | 198.15 | 201.48 | 185.37 | 195.20 | 6,779,566 | -0.10(-0.05%) |
Nov 02, 2021 | 181.50 | 199.39 | 175.35 | 195.30 | 9,943,962 | +22.85(+13.25%) |
Nov 01, 2021 | 159.56 | 173.80 | 157.08 | 172.45 | 10,186,772 | +23.62(+15.87%) |
Oct 29, 2021 | 152.18 | 152.55 | 144.70 | 148.83 | 3,012,512 | -1.79(-1.19%) |
Oct 28, 2021 | 143.27 | 152.17 | 141.30 | 150.62 | 3,566,449 | +9.07(+6.41%) |
Oct 27, 2021 | 150.75 | 156.32 | 140.23 | 141.55 | 7,967,786 | +6.56(+4.86%) |
Oct 26, 2021 | 135.05 | 134.99 | 2,369,545 | -0.36(-0.27%) | ||
Oct 25, 2021 | 133.32 | 135.99 | 130.80 | 135.35 | 3,065,731 | +0.79(+0.59%) |
Oct 22, 2021 | 138.46 | 138.60 | 130.63 | 134.56 | 3,145,718 | -4.23(-3.05%) |
Oct 21, 2021 | 138.00 | 143.81 | 136.53 | 138.79 | 5,632,191 | +1.93(+1.41%) |
Oct 20, 2021 | 122.94 | 147.44 | 121.35 | 136.86 | 30,514,264 | -23.69(-14.76%) |
Oct 19, 2021 | 167.42 | 173.45 | 160.20 | 160.55 | 3,015,740 | -5.70(-3.43%) |
Oct 18, 2021 | 161.61 | 167.89 | 160.56 | 166.25 | 2,630,691 | +4.30(+2.66%) |
Oct 15, 2021 | 170.00 | 170.74 | 160.31 | 161.95 | 3,147,185 | -7.79(-4.59%) |
Oct 14, 2021 | 170.01 | 174.64 | 168.50 | 169.74 | 2,591,933 | +3.35(+2.01%) |
Oct 13, 2021 | 164.09 | 173.24 | 163.71 | 166.39 | 4,450,885 | +3.17(+1.94%) |
Oct 12, 2021 | 166.02 | 167.55 | 160.60 | 163.22 | 2,231,434 | -2.17(-1.31%) |
Oct 11, 2021 | 161.64 | 170.89 | 159.55 | 165.39 | 2,672,431 | +1.34(+0.82%) |
Oct 08, 2021 | 165.33 | 171.01 | 162.24 | 164.05 | 3,289,337 | -1.63(-0.98%) |
Oct 07, 2021 | 163.24 | 170.03 | 158.40 | 165.68 | 3,156,574 | +3.79(+2.34%) |
Oct 06, 2021 | 163.99 | 168.70 | 159.11 | 161.89 | 4,908,116 | -8.11(-4.77%) |
Oct 05, 2021 | 181.50 | 185.21 | 169.73 | 170.00 | 4,588,555 | -8.21(-4.61%) |
Oct 04, 2021 | 166.81 | 181.34 | 166.57 | 178.21 | 5,745,117 | -3.39(-1.87%) |
Oct 01, 2021 | 190.91 | 192.40 | 154.28 | 181.60 | 17,547,812 | -25.71(-12.40%) |
Sep 30, 2021 | 203.35 | 211.48 | 200.52 | 207.31 | 2,790,994 | +3.78(+1.86%) |
Sep 29, 2021 | 211.10 | 215.55 | 198.13 | 203.53 | 3,752,650 | -1.30(-0.63%) |
Sep 28, 2021 | 227.19 | 231.89 | 202.22 | 204.83 | 8,383,127 | -26.21(-11.34%) |
Sep 27, 2021 | 248.55 | 249.04 | 227.40 | 231.04 | 4,660,493 | -17.12(-6.90%) |
Sep 24, 2021 | 257.30 | 257.30 | 246.25 | 248.16 | 3,007,117 | -9.14(-3.55%) |
Sep 23, 2021 | 234.24 | 260.69 | 233.54 | 257.30 | 6,955,976 | +25.29(+10.90%) |
Sep 22, 2021 | 231.41 | 234.11 | 224.15 | 232.01 | 2,357,231 | +1.72(+0.75%) |
Sep 21, 2021 | 227.89 | 231.98 | 223.00 | 230.29 | 2,870,684 | +3.37(+1.49%) |
Sep 20, 2021 | 224.07 | 233.45 | 222.14 | 226.92 | 3,272,115 | -10.62(-4.47%) |
Sep 17, 2021 | 238.21 | 239.00 | 228.21 | 237.54 | 3,137,158 | +0.27(+0.11%) |
Sep 16, 2021 | 231.14 | 239.70 | 229.50 | 237.27 | 2,217,859 | +4.97(+2.14%) |
Sep 15, 2021 | 234.73 | 236.32 | 223.05 | 232.30 | 2,873,051 | -1.99(-0.85%) |
Sep 14, 2021 | 233.08 | 242.50 | 232.10 | 234.29 | 2,784,347 | +0.46(+0.20%) |
Sep 13, 2021 | 247.42 | 248.67 | 230.21 | 233.83 | 3,999,412 | -8.35(-3.45%) |
Sep 10, 2021 | 247.34 | 253.39 | 240.25 | 242.18 | 5,196,050 | -16.59(-6.41%) |
Sep 09, 2021 | 268.00 | 274.10 | 250.36 | 258.77 | 6,701,412 | -8.03(-3.01%) |
Sep 08, 2021 | 273.06 | 277.80 | 261.15 | 266.80 | 3,751,114 | -3.78(-1.40%) |
Sep 07, 2021 | 256.55 | 271.95 | 256.40 | 270.58 | 5,984,821 | +19.09(+7.59%) |
Sep 03, 2021 | 254.00 | 255.48 | 242.55 | 251.49 | 4,328,197 | -7.50(-2.90%) |
Sep 02, 2021 | 252.44 | 261.48 | 251.01 | 258.99 | 3,353,749 | +6.93(+2.75%) |