Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.50 | 157.75 | 151.75 | 156.00 | 11,136 | +4.00(+2.63%) |
Nov 29, 2021 | 164.25 | 164.25 | 150.75 | 152.00 | 7,533 | -9.25(-5.74%) |
Nov 26, 2021 | 164.50 | 171.50 | 156.00 | 161.25 | 3,359 | -3.75(-2.27%) |
Nov 24, 2021 | 162.50 | 169.25 | 161.50 | 165.00 | 2,570 | +1.00(+0.61%) |
Nov 23, 2021 | 157.50 | 166.50 | 156.00 | 164.00 | 5,911 | +6.00(+3.80%) |
Nov 22, 2021 | 168.00 | 177.25 | 157.50 | 158.00 | 8,229 | -9.00(-5.39%) |
Nov 19, 2021 | 162.75 | 172.50 | 162.50 | 167.00 | 4,727 | +3.25(+1.98%) |
Nov 18, 2021 | 168.50 | 164.75 | 162.50 | 163.75 | 5,946 | -5.75(-3.39%) |
Nov 17, 2021 | 171.00 | 173.25 | 165.00 | 169.50 | 13,865 | -2.50(-1.45%) |
Nov 16, 2021 | 181.00 | 181.82 | 168.00 | 172.00 | 17,085 | -7.75(-4.31%) |
Nov 15, 2021 | 175.25 | 180.88 | 175.00 | 179.75 | 6,432 | +3.75(+2.13%) |
Nov 12, 2021 | 181.75 | 184.75 | 175.00 | 176.00 | 5,276 | -6.25(-3.43%) |
Nov 11, 2021 | 178.00 | 183.50 | 177.75 | 182.25 | 3,778 | +4.25(+2.39%) |
Nov 10, 2021 | 182.75 | 178.00 | 3,733 | -4.25(-2.33%) | ||
Nov 09, 2021 | 185.50 | 185.50 | 180.00 | 182.25 | 3,841 | -1.75(-0.95%) |
Nov 08, 2021 | 184.50 | 188.50 | 177.75 | 184.00 | 6,762 | +1.00(+0.55%) |
Nov 05, 2021 | 191.75 | 198.50 | 181.75 | 183.00 | 7,598 | -8.50(-4.44%) |
Nov 04, 2021 | 186.50 | 195.12 | 186.50 | 191.50 | 2,856 | -2.00(-1.03%) |
Nov 03, 2021 | 185.50 | 194.75 | 184.50 | 193.50 | 4,010 | +6.25(+3.34%) |
Nov 02, 2021 | 190.25 | 190.25 | 183.50 | 187.25 | 5,494 | -2.75(-1.45%) |
Nov 01, 2021 | 184.75 | 191.50 | 182.75 | 190.00 | 4,147 | +7.00(+3.83%) |
Oct 29, 2021 | 185.50 | 188.50 | 182.50 | 183.00 | 2,901 | -2.50(-1.35%) |
Oct 28, 2021 | 186.25 | 188.12 | 179.75 | 185.50 | 3,781 | -1.00(-0.54%) |
Oct 27, 2021 | 189.50 | 195.25 | 185.75 | 186.50 | 7,108 | -3.25(-1.71%) |
Oct 26, 2021 | 191.25 | 197.00 | 189.75 | 6,746 | -2.00(-1.04%) | |
Oct 25, 2021 | 183.00 | 194.00 | 178.00 | 191.75 | 7,384 | +9.25(+5.07%) |
Oct 22, 2021 | 180.50 | 184.25 | 175.25 | 182.50 | 3,448 | +0.25(+0.14%) |
Oct 21, 2021 | 188.50 | 189.25 | 180.50 | 182.25 | 4,717 | -6.75(-3.57%) |
Oct 20, 2021 | 188.75 | 190.25 | 184.00 | 189.00 | 4,961 | +0.75(+0.40%) |
Oct 19, 2021 | 193.00 | 193.32 | 184.75 | 188.25 | 3,366 | -2.75(-1.44%) |
Oct 18, 2021 | 203.75 | 205.00 | 187.50 | 191.00 | 6,448 | -13.50(-6.60%) |
Oct 15, 2021 | 212.50 | 212.50 | 201.50 | 204.50 | 6,756 | -6.00(-2.85%) |
Oct 14, 2021 | 199.00 | 211.25 | 198.50 | 210.50 | 4,916 | +12.25(+6.18%) |
Oct 13, 2021 | 202.25 | 203.50 | 196.00 | 198.25 | 1,173 | -2.75(-1.37%) |
Oct 12, 2021 | 199.75 | 202.50 | 196.00 | 201.00 | 3,449 | +1.75(+0.88%) |
Oct 11, 2021 | 193.75 | 203.50 | 193.00 | 199.25 | 5,226 | +4.75(+2.44%) |
Oct 08, 2021 | 194.00 | 195.75 | 193.75 | 194.50 | 1,341 | -0.75(-0.38%) |
Oct 07, 2021 | 206.00 | 206.00 | 193.62 | 195.25 | 4,141 | -11.25(-5.45%) |
Oct 06, 2021 | 197.50 | 212.50 | 196.75 | 206.50 | 9,122 | +7.25(+3.64%) |
Oct 05, 2021 | 202.75 | 206.50 | 198.00 | 199.25 | 1,801 | -4.00(-1.97%) |
Oct 04, 2021 | 205.00 | 207.00 | 201.25 | 203.25 | 2,899 | -1.75(-0.85%) |
Oct 01, 2021 | 198.50 | 208.00 | 198.50 | 205.00 | 5,604 | +6.25(+3.14%) |
Sep 30, 2021 | 195.75 | 204.25 | 192.75 | 198.75 | 6,960 | +4.75(+2.45%) |
Sep 29, 2021 | 194.00 | 198.25 | 191.75 | 194.00 | 3,178 | +0.00(+0.00%) |
Sep 28, 2021 | 195.75 | 198.50 | 192.75 | 194.00 | 2,179 | -1.50(-0.77%) |
Sep 27, 2021 | 193.25 | 198.00 | 190.50 | 195.50 | 3,088 | +3.75(+1.96%) |
Sep 24, 2021 | 192.75 | 201.25 | 191.25 | 191.75 | 3,540 | -2.50(-1.29%) |
Sep 23, 2021 | 190.75 | 194.50 | 188.00 | 194.25 | 2,636 | +3.50(+1.83%) |
Sep 22, 2021 | 192.75 | 194.75 | 190.03 | 190.75 | 3,905 | -1.75(-0.91%) |
Sep 21, 2021 | 189.75 | 196.25 | 187.75 | 192.50 | 8,704 | +2.25(+1.18%) |
Sep 20, 2021 | 183.75 | 193.75 | 183.75 | 190.25 | 12,641 | +3.50(+1.87%) |
Sep 17, 2021 | 178.25 | 187.75 | 172.75 | 186.75 | 17,520 | +9.50(+5.36%) |
Sep 16, 2021 | 175.50 | 177.89 | 171.00 | 177.25 | 3,669 | +2.50(+1.43%) |
Sep 15, 2021 | 174.00 | 176.00 | 170.25 | 174.75 | 4,433 | +0.00(+0.00%) |
Sep 14, 2021 | 174.25 | 175.75 | 171.75 | 174.75 | 3,170 | +1.00(+0.58%) |
Sep 13, 2021 | 172.00 | 175.35 | 168.50 | 173.75 | 3,971 | +3.50(+2.06%) |
Sep 10, 2021 | 178.00 | 178.75 | 167.50 | 170.25 | 26,847 | -7.25(-4.08%) |
Sep 09, 2021 | 184.50 | 185.72 | 177.00 | 177.50 | 3,746 | -6.50(-3.53%) |
Sep 08, 2021 | 189.00 | 192.00 | 181.25 | 184.00 | 4,960 | -6.75(-3.54%) |
Sep 07, 2021 | 185.50 | 193.75 | 184.75 | 190.75 | 12,897 | +5.75(+3.11%) |
Sep 03, 2021 | 184.50 | 187.50 | 182.25 | 185.00 | 2,376 | -1.25(-0.67%) |
Sep 02, 2021 | 180.00 | 186.50 | 176.94 | 186.25 | 2,545 | +5.00(+2.76%) |