Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.00 | 149.10 | 140.40 | 148.80 | 7,428 | +2.40(+1.64%) |
Nov 29, 2021 | 157.80 | 158.34 | 143.65 | 146.40 | 5,089 | -10.20(-6.51%) |
Nov 26, 2021 | 157.50 | 158.10 | 150.63 | 156.60 | 2,887 | -3.60(-2.25%) |
Nov 24, 2021 | 152.40 | 161.40 | 150.00 | 160.20 | 2,307 | +3.30(+2.10%) |
Nov 23, 2021 | 157.80 | 161.70 | 148.80 | 156.90 | 4,339 | -0.90(-0.57%) |
Nov 22, 2021 | 156.00 | 159.90 | 147.30 | 157.80 | 5,693 | +1.50(+0.96%) |
Nov 19, 2021 | 160.20 | 161.08 | 152.40 | 156.30 | 6,153 | -0.90(-0.57%) |
Nov 18, 2021 | 175.50 | 158.40 | 153.30 | 157.20 | 8,635 | -15.30(-8.87%) |
Nov 17, 2021 | 180.90 | 184.08 | 169.50 | 172.50 | 7,145 | -11.40(-6.20%) |
Nov 16, 2021 | 178.20 | 186.30 | 171.30 | 183.90 | 8,762 | +5.70(+3.20%) |
Nov 15, 2021 | 176.10 | 187.20 | 169.20 | 178.20 | 16,316 | +5.70(+3.30%) |
Nov 12, 2021 | 171.90 | 181.50 | 158.40 | 172.50 | 40,071 | +5.40(+3.23%) |
Nov 11, 2021 | 174.00 | 174.00 | 165.00 | 167.10 | 17,926 | -12.30(-6.86%) |
Nov 10, 2021 | 187.50 | 179.40 | 12,680 | -10.20(-5.38%) | ||
Nov 09, 2021 | 199.50 | 201.60 | 189.00 | 189.60 | 6,831 | -10.80(-5.39%) |
Nov 08, 2021 | 195.00 | 203.40 | 192.90 | 200.40 | 6,258 | +9.30(+4.87%) |
Nov 05, 2021 | 188.70 | 193.88 | 185.70 | 191.10 | 4,196 | +0.00(+0.00%) |
Nov 04, 2021 | 195.00 | 196.80 | 187.50 | 191.10 | 5,587 | -4.20(-2.15%) |
Nov 03, 2021 | 200.10 | 206.12 | 195.00 | 195.30 | 3,050 | -4.80(-2.40%) |
Nov 02, 2021 | 204.60 | 206.40 | 197.57 | 200.10 | 3,357 | -4.80(-2.34%) |
Nov 01, 2021 | 201.00 | 213.00 | 199.80 | 204.90 | 2,418 | +4.50(+2.25%) |
Oct 29, 2021 | 203.10 | 203.30 | 198.00 | 200.40 | 1,880 | -2.40(-1.18%) |
Oct 28, 2021 | 199.80 | 205.76 | 198.60 | 202.80 | 2,431 | +3.00(+1.50%) |
Oct 27, 2021 | 203.70 | 206.10 | 198.90 | 199.80 | 2,036 | -6.00(-2.92%) |
Oct 26, 2021 | 213.60 | 204.90 | 205.80 | 1,814 | -7.20(-3.38%) | |
Oct 25, 2021 | 207.00 | 213.90 | 202.80 | 213.00 | 2,211 | +7.80(+3.80%) |
Oct 22, 2021 | 220.80 | 220.80 | 204.30 | 205.20 | 3,018 | -15.60(-7.07%) |
Oct 21, 2021 | 219.90 | 228.00 | 219.60 | 220.80 | 1,635 | +0.90(+0.41%) |
Oct 20, 2021 | 217.20 | 223.20 | 210.90 | 219.90 | 2,003 | +0.60(+0.27%) |
Oct 19, 2021 | 202.50 | 222.30 | 200.10 | 219.30 | 5,028 | +17.40(+8.62%) |
Oct 18, 2021 | 202.50 | 204.75 | 198.28 | 201.90 | 2,760 | -1.80(-0.88%) |
Oct 15, 2021 | 210.30 | 210.30 | 201.30 | 203.70 | 2,875 | -4.50(-2.16%) |
Oct 14, 2021 | 209.10 | 216.00 | 207.30 | 208.20 | 2,729 | +0.30(+0.14%) |
Oct 13, 2021 | 213.60 | 214.63 | 207.60 | 207.90 | 2,497 | -3.90(-1.84%) |
Oct 12, 2021 | 209.10 | 218.10 | 207.91 | 211.80 | 2,425 | +4.20(+2.02%) |
Oct 11, 2021 | 214.80 | 218.61 | 207.00 | 207.60 | 3,234 | -7.20(-3.35%) |
Oct 08, 2021 | 219.30 | 220.80 | 213.30 | 214.80 | 1,701 | -3.00(-1.38%) |
Oct 07, 2021 | 217.80 | 229.50 | 212.70 | 217.80 | 13,084 | +3.00(+1.40%) |
Oct 06, 2021 | 213.00 | 217.05 | 203.10 | 214.80 | 5,059 | +0.90(+0.42%) |
Oct 05, 2021 | 215.10 | 225.00 | 213.00 | 213.90 | 2,902 | -2.70(-1.25%) |
Oct 04, 2021 | 222.60 | 229.50 | 213.31 | 216.60 | 5,699 | -8.40(-3.73%) |
Oct 01, 2021 | 233.10 | 236.40 | 224.40 | 225.00 | 5,578 | -7.80(-3.35%) |
Sep 30, 2021 | 236.40 | 240.30 | 228.00 | 232.80 | 4,554 | -3.30(-1.40%) |
Sep 29, 2021 | 237.60 | 243.15 | 229.73 | 236.10 | 3,722 | +0.90(+0.38%) |
Sep 28, 2021 | 252.60 | 252.60 | 232.80 | 235.20 | 7,976 | -17.40(-6.89%) |
Sep 27, 2021 | 264.90 | 269.10 | 251.40 | 252.60 | 2,827 | -8.70(-3.33%) |
Sep 24, 2021 | 258.30 | 267.75 | 253.53 | 261.30 | 3,062 | -0.30(-0.11%) |
Sep 23, 2021 | 258.60 | 268.27 | 256.50 | 261.60 | 2,630 | +2.40(+0.93%) |
Sep 22, 2021 | 245.40 | 259.50 | 242.10 | 259.20 | 2,794 | +16.20(+6.67%) |
Sep 21, 2021 | 240.00 | 247.50 | 230.40 | 243.00 | 3,872 | +6.00(+2.53%) |
Sep 20, 2021 | 247.50 | 251.39 | 234.37 | 237.00 | 9,055 | -21.30(-8.25%) |
Sep 17, 2021 | 257.70 | 263.40 | 254.70 | 258.30 | 2,133 | -0.90(-0.35%) |
Sep 16, 2021 | 252.00 | 260.85 | 248.70 | 259.20 | 1,705 | +7.20(+2.86%) |
Sep 15, 2021 | 250.50 | 261.57 | 247.80 | 252.00 | 3,439 | +2.10(+0.84%) |
Sep 14, 2021 | 259.50 | 260.77 | 248.70 | 249.90 | 2,892 | -7.80(-3.03%) |
Sep 13, 2021 | 264.60 | 267.71 | 255.09 | 257.70 | 3,389 | -6.30(-2.39%) |
Sep 10, 2021 | 266.40 | 272.40 | 261.60 | 264.00 | 5,420 | -1.20(-0.45%) |
Sep 09, 2021 | 279.30 | 279.30 | 264.00 | 265.20 | 5,039 | -16.80(-5.96%) |
Sep 08, 2021 | 264.30 | 289.80 | 261.00 | 282.00 | 5,623 | +23.10(+8.92%) |
Sep 07, 2021 | 279.00 | 279.00 | 258.60 | 258.90 | 8,211 | -18.30(-6.60%) |
Sep 03, 2021 | 276.60 | 285.00 | 275.85 | 277.20 | 4,506 | -2.40(-0.86%) |
Sep 02, 2021 | 281.10 | 288.75 | 276.00 | 279.60 | 4,003 | +1.50(+0.54%) |