Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 252.99 | 259.40 | 243.89 | 250.00 | 2,792,224 | -6.71(-2.61%) |
Nov 29, 2021 | 253.63 | 257.70 | 250.05 | 256.71 | 1,512,663 | +9.29(+3.75%) |
Nov 26, 2021 | 250.39 | 259.00 | 243.62 | 247.42 | 1,476,151 | -7.68(-3.01%) |
Nov 24, 2021 | 251.88 | 255.92 | 242.87 | 255.10 | 1,541,961 | +4.60(+1.84%) |
Nov 23, 2021 | 258.08 | 265.26 | 245.74 | 250.50 | 2,598,315 | -10.62(-4.07%) |
Nov 22, 2021 | 269.16 | 282.46 | 260.58 | 261.12 | 3,026,963 | -6.62(-2.47%) |
Nov 19, 2021 | 255.83 | 272.00 | 255.02 | 267.74 | 2,723,358 | +13.26(+5.21%) |
Nov 18, 2021 | 258.32 | 254.91 | 252.44 | 254.48 | 1,537,401 | -0.38(-0.15%) |
Nov 17, 2021 | 252.01 | 260.56 | 250.52 | 254.86 | 1,770,304 | +3.27(+1.30%) |
Nov 16, 2021 | 245.37 | 253.60 | 239.55 | 251.59 | 2,224,398 | +6.88(+2.81%) |
Nov 15, 2021 | 253.64 | 253.99 | 241.61 | 244.71 | 1,711,768 | -6.91(-2.75%) |
Nov 12, 2021 | 251.50 | 254.70 | 248.19 | 251.62 | 1,600,571 | +1.13(+0.45%) |
Nov 11, 2021 | 235.41 | 252.05 | 235.31 | 250.49 | 2,658,963 | +19.01(+8.21%) |
Nov 10, 2021 | 228.73 | 231.48 | 1,419,526 | -7.91(-3.30%) | ||
Nov 09, 2021 | 243.55 | 244.38 | 232.56 | 239.39 | 1,213,934 | -2.23(-0.92%) |
Nov 08, 2021 | 241.16 | 246.54 | 239.00 | 241.62 | 1,241,654 | +3.72(+1.56%) |
Nov 05, 2021 | 242.12 | 244.88 | 234.26 | 237.90 | 1,835,639 | -4.70(-1.94%) |
Nov 04, 2021 | 236.69 | 243.12 | 232.67 | 242.60 | 2,160,700 | +6.02(+2.54%) |
Nov 03, 2021 | 234.45 | 238.88 | 231.07 | 236.58 | 2,158,296 | -1.03(-0.43%) |
Nov 02, 2021 | 238.05 | 239.03 | 228.53 | 237.61 | 2,762,550 | -1.92(-0.80%) |
Nov 01, 2021 | 233.04 | 238.26 | 236.49 | 239.53 | 2,629,511 | +7.90(+3.41%) |
Oct 29, 2021 | 225.00 | 237.00 | 231.63 | 4,171,351 | +7.17(+3.19%) | |
Oct 28, 2021 | 216.22 | 227.59 | 224.46 | 5,732,769 | +8.24(+3.81%) | |
Oct 27, 2021 | 205.50 | 225.40 | 205.12 | 216.22 | 15,165,865 | +42.76(+24.65%) |
Oct 26, 2021 | 181.62 | 173.46 | 2,963,222 | -5.97(-3.33%) | ||
Oct 25, 2021 | 178.68 | 179.43 | 1,367,020 | +2.73(+1.54%) | ||
Oct 22, 2021 | 181.47 | 181.47 | 174.33 | 176.70 | 1,624,328 | -3.10(-1.72%) |
Oct 21, 2021 | 179.47 | 184.78 | 177.96 | 179.80 | 2,392,442 | -0.30(-0.17%) |
Oct 20, 2021 | 186.23 | 187.00 | 177.34 | 180.10 | 2,248,988 | -6.96(-3.72%) |
Oct 19, 2021 | 181.00 | 190.87 | 180.10 | 187.06 | 2,834,054 | +7.09(+3.94%) |
Oct 18, 2021 | 171.39 | 181.12 | 171.28 | 179.97 | 1,898,933 | +7.05(+4.08%) |
Oct 15, 2021 | 174.59 | 175.96 | 171.09 | 172.92 | 2,037,801 | -0.86(-0.49%) |
Oct 14, 2021 | 175.60 | 176.63 | 170.44 | 173.78 | 1,541,588 | +0.57(+0.33%) |
Oct 13, 2021 | 171.93 | 175.91 | 169.82 | 173.21 | 2,118,386 | +3.37(+1.98%) |
Oct 12, 2021 | 162.12 | 172.10 | 162.12 | 169.84 | 2,437,946 | +8.58(+5.32%) |
Oct 11, 2021 | 154.75 | 165.46 | 154.75 | 161.26 | 2,144,946 | +6.86(+4.44%) |
Oct 08, 2021 | 158.46 | 159.50 | 153.59 | 154.40 | 1,205,266 | -2.81(-1.79%) |
Oct 07, 2021 | 156.17 | 162.73 | 156.00 | 157.21 | 1,965,566 | +3.63(+2.36%) |
Oct 06, 2021 | 144.36 | 155.85 | 143.45 | 153.58 | 2,355,171 | +6.17(+4.19%) |
Oct 05, 2021 | 146.00 | 149.73 | 145.16 | 147.41 | 1,410,857 | +2.38(+1.64%) |
Oct 04, 2021 | 153.54 | 153.72 | 144.47 | 145.03 | 2,126,701 | -10.33(-6.65%) |
Oct 01, 2021 | 152.02 | 155.96 | 150.56 | 155.36 | 1,612,539 | +5.39(+3.59%) |
Sep 30, 2021 | 150.19 | 151.73 | 148.00 | 149.97 | 1,907,192 | +1.57(+1.06%) |
Sep 29, 2021 | 152.33 | 153.10 | 146.72 | 148.40 | 1,865,927 | -2.31(-1.53%) |
Sep 28, 2021 | 152.00 | 153.07 | 149.42 | 150.71 | 1,984,664 | -4.35(-2.81%) |
Sep 27, 2021 | 151.81 | 156.88 | 148.47 | 155.06 | 1,565,050 | +1.40(+0.91%) |
Sep 24, 2021 | 157.21 | 157.39 | 152.10 | 153.66 | 1,243,438 | -4.66(-2.94%) |
Sep 23, 2021 | 158.99 | 160.12 | 157.00 | 158.32 | 1,150,356 | +0.11(+0.07%) |
Sep 22, 2021 | 153.24 | 158.92 | 152.00 | 158.21 | 1,304,263 | +3.92(+2.54%) |
Sep 21, 2021 | 154.91 | 155.80 | 150.30 | 154.29 | 1,948,777 | +1.84(+1.21%) |
Sep 20, 2021 | 154.66 | 156.77 | 149.32 | 152.45 | 2,526,193 | -8.44(-5.25%) |
Sep 17, 2021 | 155.43 | 161.67 | 153.97 | 160.89 | 3,596,101 | +4.10(+2.61%) |
Sep 16, 2021 | 153.94 | 157.09 | 152.21 | 156.79 | 1,997,224 | +1.22(+0.78%) |
Sep 15, 2021 | 156.87 | 157.62 | 152.11 | 155.57 | 2,400,317 | -2.38(-1.51%) |
Sep 14, 2021 | 160.46 | 162.44 | 157.19 | 157.95 | 1,543,546 | -2.14(-1.34%) |
Sep 13, 2021 | 158.99 | 161.01 | 154.17 | 160.09 | 1,952,413 | +1.87(+1.18%) |
Sep 10, 2021 | 163.08 | 164.80 | 157.81 | 158.22 | 2,035,797 | -3.14(-1.95%) |
Sep 09, 2021 | 163.45 | 164.40 | 160.18 | 161.36 | 2,042,238 | -2.02(-1.24%) |
Sep 08, 2021 | 171.36 | 174.99 | 163.09 | 163.38 | 2,262,239 | -5.36(-3.18%) |
Sep 07, 2021 | 171.50 | 172.65 | 166.64 | 168.74 | 1,916,964 | -5.20(-2.99%) |
Sep 03, 2021 | 175.62 | 177.69 | 172.67 | 173.94 | 1,181,916 | -2.95(-1.67%) |
Sep 02, 2021 | 177.65 | 180.31 | 175.51 | 176.89 | 1,103,274 | +0.46(+0.26%) |