Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 207.30 | 227.10 | 207.00 | 207.90 | 38,636 | -4.02(-1.90%) |
Nov 29, 2021 | 220.80 | 224.88 | 210.12 | 211.92 | 28,337 | -15.84(-6.95%) |
Nov 26, 2021 | 205.80 | 232.20 | 205.80 | 227.76 | 37,602 | +10.98(+5.07%) |
Nov 24, 2021 | 204.90 | 232.80 | 198.66 | 216.78 | 56,002 | +2.04(+0.95%) |
Nov 23, 2021 | 224.88 | 226.80 | 211.80 | 214.74 | 58,768 | -15.00(-6.53%) |
Nov 22, 2021 | 224.16 | 244.20 | 216.60 | 229.74 | 116,008 | -29.76(-11.47%) |
Nov 19, 2021 | 270.00 | 273.00 | 254.10 | 259.50 | 60,641 | -15.90(-5.77%) |
Nov 18, 2021 | 265.14 | 290.94 | 273.00 | 275.40 | 90,076 | +17.40(+6.74%) |
Nov 17, 2021 | 276.00 | 291.00 | 258.00 | 258.00 | 94,393 | -21.12(-7.57%) |
Nov 16, 2021 | 288.96 | 304.08 | 276.00 | 279.12 | 130,353 | -35.28(-11.22%) |
Nov 15, 2021 | 333.00 | 335.64 | 306.00 | 314.40 | 87,491 | -20.22(-6.04%) |
Nov 12, 2021 | 344.64 | 370.80 | 331.50 | 334.62 | 128,090 | -19.32(-5.46%) |
Nov 11, 2021 | 340.20 | 358.80 | 324.00 | 353.94 | 118,676 | -11.70(-3.20%) |
Nov 10, 2021 | 345.30 | 365.64 | 334,888 | -44.58(-10.87%) | ||
Nov 09, 2021 | 372.00 | 417.00 | 337.20 | 410.22 | 349,139 | +19.92(+5.10%) |
Nov 08, 2021 | 428.04 | 442.74 | 379.68 | 390.30 | 426,551 | +15.42(+4.11%) |
Nov 05, 2021 | 302.40 | 379.08 | 295.86 | 374.88 | 515,310 | +70.56(+23.19%) |
Nov 04, 2021 | 323.94 | 324.00 | 294.00 | 304.32 | 111,067 | -26.52(-8.02%) |
Nov 03, 2021 | 293.58 | 344.28 | 276.48 | 330.84 | 219,242 | +15.48(+4.91%) |
Nov 02, 2021 | 321.00 | 347.40 | 306.12 | 315.36 | 221,103 | -35.52(-10.12%) |
Nov 01, 2021 | 379.02 | 392.76 | 333.00 | 350.88 | 357,383 | -20.04(-5.40%) |
Oct 29, 2021 | 388.44 | 370.92 | 1,136,647 | +16.80(+4.74%) | ||
Oct 28, 2021 | 285.00 | 383.34 | 354.12 | 739,416 | +105.12(+42.22%) | |
Oct 27, 2021 | 348.00 | 364.74 | 241.50 | 249.00 | 548,745 | -81.00(-24.55%) |
Oct 26, 2021 | 347.28 | 330.00 | 1,648,058 | +101.40(+44.36%) | ||
Oct 25, 2021 | 240.90 | 262.68 | 211.50 | 228.60 | 497,990 | +45.30(+24.71%) |
Oct 22, 2021 | 189.30 | 197.28 | 183.30 | 125,775 | -9.12(-4.74%) | |
Oct 21, 2021 | 198.00 | 204.84 | 187.80 | 192.42 | 66,508 | -0.18(-0.09%) |
Oct 20, 2021 | 198.00 | 198.06 | 186.60 | 192.60 | 70,559 | -5.58(-2.82%) |
Oct 19, 2021 | 198.00 | 209.28 | 195.00 | 198.18 | 60,295 | +1.92(+0.98%) |
Oct 18, 2021 | 192.00 | 201.48 | 187.08 | 196.26 | 56,243 | +7.02(+3.71%) |
Oct 15, 2021 | 187.86 | 210.00 | 186.18 | 189.24 | 70,211 | +1.38(+0.73%) |
Oct 14, 2021 | 192.00 | 193.50 | 183.78 | 187.86 | 31,993 | -7.44(-3.81%) |
Oct 13, 2021 | 183.18 | 201.00 | 183.18 | 195.30 | 45,294 | +8.28(+4.43%) |
Oct 12, 2021 | 181.50 | 188.94 | 174.48 | 187.02 | 33,879 | +2.34(+1.27%) |
Oct 11, 2021 | 187.80 | 190.68 | 181.80 | 184.68 | 27,524 | -1.98(-1.06%) |
Oct 08, 2021 | 187.92 | 189.30 | 183.78 | 186.66 | 20,181 | -7.86(-4.04%) |
Oct 07, 2021 | 200.94 | 202.74 | 187.20 | 194.52 | 36,988 | -0.48(-0.25%) |
Oct 06, 2021 | 174.66 | 195.00 | 168.00 | 195.00 | 58,559 | +15.00(+8.33%) |
Oct 05, 2021 | 195.78 | 201.00 | 177.00 | 180.00 | 52,029 | -15.36(-7.86%) |
Oct 04, 2021 | 204.00 | 206.52 | 193.14 | 195.36 | 46,874 | -15.54(-7.37%) |
Oct 01, 2021 | 228.60 | 233.94 | 198.66 | 210.90 | 104,913 | -4.92(-2.28%) |
Sep 30, 2021 | 219.96 | 258.00 | 210.00 | 215.82 | 295,372 | +17.82(+9.00%) |
Sep 29, 2021 | 184.32 | 208.14 | 177.00 | 198.00 | 60,769 | +16.56(+9.13%) |
Sep 28, 2021 | 193.20 | 203.40 | 181.26 | 181.44 | 33,285 | -8.70(-4.58%) |
Sep 27, 2021 | 180.00 | 190.26 | 174.06 | 190.14 | 19,028 | +8.64(+4.76%) |
Sep 24, 2021 | 185.76 | 187.44 | 180.06 | 181.50 | 13,649 | -6.30(-3.35%) |
Sep 23, 2021 | 193.20 | 193.20 | 184.80 | 187.80 | 15,410 | -0.30(-0.16%) |
Sep 22, 2021 | 184.20 | 193.14 | 180.78 | 188.10 | 14,175 | +3.06(+1.65%) |
Sep 21, 2021 | 204.12 | 208.20 | 183.60 | 185.04 | 37,697 | +2.40(+1.31%) |
Sep 20, 2021 | 186.60 | 195.00 | 180.12 | 182.64 | 19,298 | -17.40(-8.70%) |
Sep 17, 2021 | 201.54 | 201.54 | 195.06 | 200.04 | 14,648 | -1.86(-0.92%) |
Sep 16, 2021 | 204.00 | 204.06 | 196.80 | 201.90 | 14,461 | -2.76(-1.35%) |
Sep 15, 2021 | 213.54 | 214.86 | 198.90 | 204.66 | 24,952 | -9.24(-4.32%) |
Sep 14, 2021 | 223.80 | 228.36 | 204.18 | 213.90 | 38,718 | -10.14(-4.53%) |
Sep 13, 2021 | 232.26 | 236.10 | 222.66 | 224.04 | 32,336 | -11.82(-5.01%) |
Sep 10, 2021 | 234.90 | 251.88 | 230.16 | 235.86 | 58,337 | +3.18(+1.37%) |
Sep 09, 2021 | 225.48 | 233.88 | 219.06 | 232.68 | 33,027 | +4.98(+2.19%) |
Sep 08, 2021 | 234.00 | 240.00 | 219.00 | 227.70 | 33,065 | -9.00(-3.80%) |
Sep 07, 2021 | 243.60 | 255.18 | 234.66 | 236.70 | 44,435 | -3.30(-1.38%) |
Sep 03, 2021 | 252.00 | 252.00 | 234.30 | 240.00 | 55,905 | +3.78(+1.60%) |
Sep 02, 2021 | 270.00 | 311.88 | 228.00 | 236.22 | 255,058 | -315.42(-57.18%) |