Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 207.00 | 207.00 | 204.30 | 204.00 | 192 | -5.10(-2.44%) |
Nov 29, 2021 | 205.80 | 212.10 | 198.30 | 209.10 | 2,382 | +0.90(+0.43%) |
Nov 26, 2021 | 204.90 | 208.50 | 204.00 | 208.20 | 452 | +0.30(+0.14%) |
Nov 24, 2021 | 189.00 | 207.90 | 186.00 | 207.90 | 1,783 | +20.70(+11.06%) |
Nov 23, 2021 | 199.80 | 199.80 | 185.40 | 187.20 | 1,925 | -9.30(-4.73%) |
Nov 22, 2021 | 210.00 | 210.00 | 196.50 | 196.50 | 1,839 | -12.00(-5.76%) |
Nov 19, 2021 | 215.10 | 225.30 | 205.80 | 208.50 | 2,221 | -10.50(-4.79%) |
Nov 18, 2021 | 224.40 | 219.00 | 217.20 | 219.00 | 490 | -1.80(-0.82%) |
Nov 17, 2021 | 220.20 | 225.30 | 214.50 | 220.80 | 934 | -2.40(-1.08%) |
Nov 16, 2021 | 240.00 | 240.00 | 217.80 | 223.20 | 2,995 | -6.30(-2.75%) |
Nov 15, 2021 | 229.50 | 230.70 | 225.30 | 229.50 | 400 | -0.90(-0.39%) |
Nov 12, 2021 | 232.20 | 235.20 | 228.30 | 230.40 | 1,049 | -1.50(-0.65%) |
Nov 11, 2021 | 227.70 | 233.40 | 217.97 | 231.90 | 1,157 | +2.40(+1.05%) |
Nov 10, 2021 | 254.70 | 229.50 | 1,967 | -18.60(-7.50%) | ||
Nov 09, 2021 | 244.20 | 251.70 | 237.00 | 248.10 | 1,437 | +1.50(+0.61%) |
Nov 08, 2021 | 249.00 | 254.40 | 242.10 | 246.60 | 1,081 | -5.40(-2.14%) |
Nov 05, 2021 | 247.50 | 255.30 | 240.00 | 252.00 | 2,670 | +3.30(+1.33%) |
Nov 04, 2021 | 230.10 | 256.84 | 230.10 | 248.70 | 1,587 | -3.90(-1.54%) |
Nov 03, 2021 | 208.80 | 257.10 | 208.80 | 252.60 | 3,694 | +41.70(+19.77%) |
Nov 02, 2021 | 218.70 | 219.00 | 210.30 | 210.90 | 1,623 | -6.60(-3.03%) |
Nov 01, 2021 | 212.70 | 217.80 | 213.30 | 217.50 | 527 | +4.20(+1.97%) |
Oct 29, 2021 | 212.40 | 216.75 | 210.30 | 213.30 | 768 | +1.80(+0.85%) |
Oct 28, 2021 | 218.70 | 218.97 | 211.50 | 211.50 | 1,166 | -6.45(-2.96%) |
Oct 27, 2021 | 213.00 | 218.40 | 210.00 | 217.95 | 938 | +7.05(+3.34%) |
Oct 26, 2021 | 217.20 | 210.00 | 210.90 | 1,212 | -5.10(-2.36%) | |
Oct 25, 2021 | 222.00 | 223.20 | 216.00 | 216.00 | 1,015 | -8.40(-3.74%) |
Oct 22, 2021 | 224.40 | 230.10 | 222.00 | 224.40 | 406 | -4.80(-2.09%) |
Oct 21, 2021 | 228.62 | 229.50 | 221.40 | 229.20 | 1,244 | +2.70(+1.19%) |
Oct 20, 2021 | 221.68 | 228.30 | 218.01 | 226.50 | 1,307 | +6.30(+2.86%) |
Oct 19, 2021 | 221.70 | 223.20 | 216.03 | 220.20 | 872 | -1.80(-0.81%) |
Oct 18, 2021 | 228.60 | 229.80 | 220.50 | 222.00 | 850 | -3.30(-1.46%) |
Oct 15, 2021 | 228.00 | 230.17 | 225.00 | 225.30 | 449 | -4.20(-1.83%) |
Oct 14, 2021 | 230.70 | 238.76 | 225.00 | 229.50 | 1,270 | -3.90(-1.67%) |
Oct 13, 2021 | 238.80 | 240.00 | 229.50 | 233.40 | 1,479 | -3.60(-1.52%) |
Oct 12, 2021 | 237.30 | 237.30 | 227.70 | 237.00 | 526 | +7.50(+3.27%) |
Oct 11, 2021 | 228.00 | 233.50 | 226.20 | 229.50 | 360 | +2.48(+1.09%) |
Oct 08, 2021 | 233.40 | 233.40 | 220.63 | 227.02 | 959 | -0.38(-0.17%) |
Oct 07, 2021 | 224.70 | 234.00 | 220.50 | 227.40 | 1,048 | +6.30(+2.85%) |
Oct 06, 2021 | 220.80 | 231.45 | 216.60 | 221.10 | 820 | +1.80(+0.82%) |
Oct 05, 2021 | 220.80 | 233.90 | 218.70 | 219.30 | 1,032 | +0.00(+0.00%) |
Oct 04, 2021 | 237.30 | 237.45 | 217.50 | 219.30 | 1,867 | -11.25(-4.88%) |
Oct 01, 2021 | 234.90 | 234.90 | 229.65 | 230.55 | 204 | -2.85(-1.22%) |
Sep 30, 2021 | 239.70 | 239.70 | 232.50 | 233.40 | 444 | -3.30(-1.39%) |
Sep 29, 2021 | 237.00 | 240.00 | 235.80 | 236.70 | 455 | +0.90(+0.38%) |
Sep 28, 2021 | 229.93 | 240.60 | 226.43 | 235.80 | 793 | +2.40(+1.03%) |
Sep 27, 2021 | 241.50 | 241.50 | 229.50 | 233.40 | 601 | -7.80(-3.23%) |
Sep 24, 2021 | 246.60 | 246.60 | 235.80 | 241.20 | 390 | -5.70(-2.31%) |
Sep 23, 2021 | 253.50 | 255.60 | 243.00 | 246.90 | 144 | -8.70(-3.40%) |
Sep 22, 2021 | 244.80 | 255.60 | 231.90 | 255.60 | 902 | +15.60(+6.50%) |
Sep 21, 2021 | 230.10 | 247.80 | 223.86 | 240.00 | 578 | +7.80(+3.36%) |
Sep 20, 2021 | 234.90 | 237.30 | 225.60 | 232.20 | 493 | -1.20(-0.51%) |
Sep 17, 2021 | 230.40 | 234.00 | 226.80 | 233.40 | 363 | +5.10(+2.23%) |
Sep 16, 2021 | 231.00 | 231.75 | 224.10 | 228.30 | 2,292 | -2.70(-1.17%) |
Sep 15, 2021 | 226.20 | 234.00 | 223.50 | 231.00 | 1,756 | +9.00(+4.05%) |
Sep 14, 2021 | 225.30 | 232.50 | 222.00 | 222.00 | 1,025 | -1.20(-0.54%) |
Sep 13, 2021 | 242.10 | 242.10 | 216.00 | 223.20 | 3,126 | -18.90(-7.81%) |
Sep 10, 2021 | 242.70 | 244.65 | 239.40 | 242.10 | 766 | -0.60(-0.25%) |
Sep 09, 2021 | 246.90 | 246.90 | 242.40 | 242.70 | 585 | -4.20(-1.70%) |
Sep 08, 2021 | 247.50 | 247.50 | 242.40 | 246.90 | 353 | +0.60(+0.24%) |
Sep 07, 2021 | 247.50 | 249.80 | 242.40 | 246.30 | 412 | -9.00(-3.53%) |
Sep 03, 2021 | 259.50 | 263.11 | 253.80 | 255.30 | 82 | -1.80(-0.70%) |
Sep 02, 2021 | 270.30 | 272.40 | 257.10 | 257.10 | 819 | -16.20(-5.93%) |