Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.00 | 205.79 | 177.40 | 205.20 | 8,518,038 | +36.80(+21.85%) |
Nov 29, 2021 | 180.10 | 182.40 | 160.95 | 168.40 | 5,229,676 | -43.40(-20.49%) |
Nov 26, 2021 | 182.00 | 220.00 | 177.70 | 211.80 | 8,885,906 | +57.70(+37.44%) |
Nov 24, 2021 | 163.60 | 167.80 | 152.90 | 154.10 | 4,404,221 | -3.50(-2.22%) |
Nov 23, 2021 | 163.20 | 168.10 | 156.50 | 157.60 | 4,608,188 | -5.50(-3.37%) |
Nov 22, 2021 | 154.10 | 164.20 | 152.40 | 163.10 | 3,439,875 | +3.80(+2.39%) |
Nov 19, 2021 | 157.10 | 161.75 | 154.00 | 159.30 | 3,194,168 | +3.00(+1.92%) |
Nov 18, 2021 | 151.80 | 156.41 | 153.60 | 156.30 | 2,974,100 | +2.40(+1.56%) |
Nov 17, 2021 | 149.80 | 154.60 | 148.50 | 153.90 | 2,912,624 | +3.70(+2.46%) |
Nov 16, 2021 | 151.50 | 151.70 | 146.80 | 150.20 | 2,243,782 | +0.70(+0.47%) |
Nov 15, 2021 | 149.80 | 157.30 | 149.50 | 149.50 | 2,732,257 | -2.90(-1.90%) |
Nov 12, 2021 | 157.10 | 159.20 | 151.60 | 152.40 | 2,773,835 | -8.80(-5.46%) |
Nov 11, 2021 | 160.80 | 163.70 | 155.90 | 161.20 | 2,579,686 | +2.00(+1.26%) |
Nov 10, 2021 | 167.10 | 159.20 | 5,548,982 | -2.70(-1.67%) | ||
Nov 09, 2021 | 159.80 | 167.90 | 159.20 | 161.90 | 4,259,032 | +4.20(+2.66%) |
Nov 08, 2021 | 154.00 | 162.60 | 153.25 | 157.70 | 2,655,865 | +0.20(+0.13%) |
Nov 05, 2021 | 147.20 | 158.80 | 146.45 | 157.50 | 3,785,858 | +8.10(+5.42%) |
Nov 04, 2021 | 144.10 | 152.80 | 142.60 | 149.40 | 3,677,764 | +3.10(+2.12%) |
Nov 03, 2021 | 155.10 | 156.90 | 144.70 | 146.30 | 3,774,073 | -8.70(-5.61%) |
Nov 02, 2021 | 160.70 | 160.70 | 154.50 | 155.00 | 2,733,285 | -6.30(-3.91%) |
Nov 01, 2021 | 162.60 | 170.00 | 160.55 | 161.30 | 2,376,279 | -3.10(-1.89%) |
Oct 29, 2021 | 169.30 | 169.70 | 163.40 | 164.40 | 2,807,579 | +1.40(+0.86%) |
Oct 28, 2021 | 166.60 | 167.70 | 162.20 | 163.00 | 2,523,517 | -7.70(-4.51%) |
Oct 27, 2021 | 164.50 | 171.80 | 159.00 | 170.70 | 3,568,885 | +5.80(+3.52%) |
Oct 26, 2021 | 157.90 | 164.90 | 3,731,234 | +4.30(+2.68%) | ||
Oct 25, 2021 | 165.90 | 170.60 | 160.40 | 160.60 | 2,229,696 | -7.20(-4.29%) |
Oct 22, 2021 | 163.40 | 173.90 | 160.70 | 167.80 | 4,004,796 | +4.40(+2.69%) |
Oct 21, 2021 | 173.00 | 174.20 | 162.10 | 163.40 | 2,543,121 | -7.70(-4.50%) |
Oct 20, 2021 | 174.20 | 174.90 | 170.30 | 171.10 | 2,217,182 | -2.60(-1.50%) |
Oct 19, 2021 | 174.50 | 176.80 | 172.24 | 173.70 | 2,150,335 | -2.10(-1.19%) |
Oct 18, 2021 | 185.50 | 186.30 | 175.80 | 175.80 | 2,159,624 | -5.90(-3.25%) |
Oct 15, 2021 | 179.20 | 182.60 | 174.10 | 181.70 | 2,936,388 | +0.10(+0.06%) |
Oct 14, 2021 | 188.50 | 189.70 | 181.30 | 181.60 | 3,214,221 | -16.30(-8.24%) |
Oct 13, 2021 | 202.00 | 208.20 | 197.00 | 197.90 | 3,620,610 | -5.80(-2.85%) |
Oct 12, 2021 | 205.10 | 210.90 | 200.30 | 203.70 | 2,919,824 | -6.40(-3.05%) |
Oct 11, 2021 | 208.90 | 210.40 | 198.10 | 210.10 | 3,241,654 | +4.20(+2.04%) |
Oct 08, 2021 | 208.10 | 211.10 | 203.60 | 205.90 | 3,967,357 | -6.60(-3.11%) |
Oct 07, 2021 | 218.00 | 218.30 | 210.80 | 212.50 | 2,908,989 | -11.90(-5.30%) |
Oct 06, 2021 | 235.00 | 250.55 | 223.30 | 224.40 | 5,799,404 | -5.50(-2.39%) |
Oct 05, 2021 | 238.60 | 241.70 | 221.80 | 229.90 | 3,845,100 | -11.80(-4.88%) |
Oct 04, 2021 | 232.50 | 254.80 | 229.50 | 241.70 | 6,189,819 | +9.60(+4.14%) |
Oct 01, 2021 | 237.80 | 250.30 | 223.40 | 232.10 | 5,410,556 | -13.40(-5.46%) |
Sep 30, 2021 | 235.60 | 251.90 | 227.10 | 245.50 | 6,322,271 | +0.20(+0.08%) |
Sep 29, 2021 | 237.90 | 248.20 | 233.30 | 245.30 | 5,116,946 | +6.00(+2.51%) |
Sep 28, 2021 | 220.80 | 247.00 | 217.50 | 239.30 | 8,818,928 | +31.90(+15.38%) |
Sep 27, 2021 | 206.20 | 210.40 | 201.80 | 207.40 | 2,976,506 | +2.50(+1.22%) |
Sep 24, 2021 | 222.20 | 222.70 | 203.80 | 204.90 | 4,710,165 | -9.90(-4.61%) |
Sep 23, 2021 | 225.20 | 226.30 | 213.20 | 214.80 | 4,807,179 | -22.00(-9.29%) |
Sep 22, 2021 | 248.80 | 253.70 | 228.80 | 236.80 | 5,982,935 | -21.80(-8.43%) |
Sep 21, 2021 | 260.30 | 281.80 | 252.00 | 258.60 | 7,296,454 | -14.50(-5.31%) |
Sep 20, 2021 | 262.60 | 308.10 | 253.61 | 273.10 | 10,437,642 | +38.30(+16.31%) |
Sep 17, 2021 | 215.60 | 235.82 | 213.30 | 234.80 | 6,152,827 | +21.00(+9.82%) |
Sep 16, 2021 | 219.10 | 226.60 | 210.40 | 213.80 | 4,240,867 | -3.20(-1.47%) |
Sep 15, 2021 | 224.40 | 231.60 | 214.70 | 217.00 | 4,180,480 | -14.00(-6.06%) |
Sep 14, 2021 | 220.40 | 236.40 | 218.20 | 231.00 | 4,965,030 | +5.30(+2.35%) |
Sep 13, 2021 | 223.30 | 241.80 | 221.40 | 225.70 | 5,969,778 | -12.90(-5.41%) |
Sep 10, 2021 | 214.10 | 240.60 | 211.10 | 238.60 | 4,589,851 | +12.50(+5.53%) |
Sep 09, 2021 | 221.30 | 227.00 | 211.50 | 226.10 | 4,091,770 | +7.30(+3.34%) |
Sep 08, 2021 | 225.00 | 230.70 | 217.90 | 218.80 | 4,181,363 | +0.10(+0.05%) |
Sep 07, 2021 | 213.90 | 222.10 | 213.10 | 218.70 | 2,603,096 | +6.30(+2.97%) |
Sep 03, 2021 | 214.90 | 217.70 | 208.70 | 212.40 | 2,632,490 | +3.10(+1.48%) |
Sep 02, 2021 | 206.40 | 215.50 | 206.01 | 209.30 | 2,525,736 | -1.60(-0.76%) |