Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 167.28 | 176.83 | 166.64 | 176.00 | 35,471 | +7.04(+4.17%) |
Nov 29, 2021 | 169.52 | 171.84 | 166.40 | 168.96 | 16,284 | +0.96(+0.57%) |
Nov 26, 2021 | 168.00 | 172.64 | 166.72 | 168.00 | 12,128 | +0.00(+0.00%) |
Nov 24, 2021 | 164.64 | 168.48 | 161.36 | 168.00 | 17,697 | +2.64(+1.60%) |
Nov 23, 2021 | 164.48 | 165.76 | 159.37 | 165.36 | 23,222 | -0.24(-0.14%) |
Nov 22, 2021 | 171.28 | 176.64 | 165.28 | 165.60 | 35,098 | -5.12(-3.00%) |
Nov 19, 2021 | 156.56 | 171.24 | 156.48 | 170.72 | 36,851 | +13.12(+8.32%) |
Nov 18, 2021 | 164.48 | 158.32 | 155.36 | 157.60 | 23,234 | -7.92(-4.78%) |
Nov 17, 2021 | 170.48 | 172.32 | 163.12 | 165.52 | 22,957 | -6.08(-3.54%) |
Nov 16, 2021 | 171.04 | 175.92 | 171.04 | 171.60 | 16,993 | -0.72(-0.42%) |
Nov 15, 2021 | 174.80 | 174.80 | 167.84 | 172.32 | 14,985 | -2.56(-1.46%) |
Nov 12, 2021 | 175.20 | 176.72 | 173.20 | 174.88 | 20,270 | -1.44(-0.82%) |
Nov 11, 2021 | 173.44 | 176.96 | 172.64 | 176.32 | 21,063 | +2.40(+1.38%) |
Nov 10, 2021 | 175.04 | 173.92 | 12,562 | -3.52(-1.98%) | ||
Nov 09, 2021 | 180.72 | 182.00 | 173.70 | 177.44 | 16,818 | -2.72(-1.51%) |
Nov 08, 2021 | 182.48 | 183.44 | 177.92 | 180.16 | 13,546 | -2.96(-1.62%) |
Nov 05, 2021 | 189.44 | 189.44 | 178.56 | 183.12 | 24,475 | -6.56(-3.46%) |
Nov 04, 2021 | 200.24 | 206.40 | 184.80 | 189.68 | 33,563 | +0.56(+0.30%) |
Nov 03, 2021 | 184.16 | 191.60 | 182.49 | 189.12 | 20,603 | +4.24(+2.29%) |
Nov 02, 2021 | 186.08 | 186.88 | 182.36 | 184.88 | 11,876 | -0.40(-0.22%) |
Nov 01, 2021 | 181.76 | 188.00 | 182.96 | 185.28 | 14,026 | +2.32(+1.27%) |
Oct 29, 2021 | 177.28 | 187.60 | 177.28 | 182.96 | 18,995 | +4.64(+2.60%) |
Oct 28, 2021 | 175.28 | 179.28 | 173.92 | 178.32 | 24,058 | -1.68(-0.93%) |
Oct 27, 2021 | 180.00 | 184.88 | 179.36 | 180.00 | 17,864 | -0.24(-0.13%) |
Oct 26, 2021 | 172.00 | 182.64 | 180.24 | 25,459 | +10.48(+6.17%) | |
Oct 25, 2021 | 164.64 | 170.40 | 161.52 | 169.76 | 11,637 | +5.04(+3.06%) |
Oct 22, 2021 | 166.96 | 167.76 | 162.56 | 164.72 | 7,754 | -3.36(-2.00%) |
Oct 21, 2021 | 166.40 | 170.48 | 166.36 | 168.08 | 7,662 | +1.84(+1.11%) |
Oct 20, 2021 | 170.80 | 170.80 | 165.76 | 166.24 | 9,711 | -2.88(-1.70%) |
Oct 19, 2021 | 167.60 | 171.44 | 167.60 | 169.12 | 11,666 | +3.36(+2.03%) |
Oct 18, 2021 | 167.12 | 168.96 | 163.84 | 165.76 | 7,009 | -1.44(-0.86%) |
Oct 15, 2021 | 170.32 | 170.32 | 165.04 | 167.20 | 13,913 | +0.96(+0.58%) |
Oct 14, 2021 | 166.48 | 170.48 | 165.28 | 166.24 | 14,123 | +2.24(+1.37%) |
Oct 13, 2021 | 166.24 | 167.12 | 163.44 | 164.00 | 15,144 | -0.96(-0.58%) |
Oct 12, 2021 | 161.36 | 166.96 | 158.80 | 164.96 | 11,979 | +4.24(+2.64%) |
Oct 11, 2021 | 164.08 | 164.96 | 160.40 | 160.72 | 10,540 | -4.24(-2.57%) |
Oct 08, 2021 | 170.32 | 171.60 | 163.60 | 164.96 | 14,672 | -5.04(-2.96%) |
Oct 07, 2021 | 170.96 | 173.40 | 169.28 | 170.00 | 14,844 | +0.64(+0.38%) |
Oct 06, 2021 | 167.60 | 172.56 | 167.12 | 169.36 | 18,458 | +0.48(+0.28%) |
Oct 05, 2021 | 161.52 | 169.44 | 160.48 | 168.88 | 29,044 | +7.36(+4.56%) |
Oct 04, 2021 | 166.72 | 170.08 | 159.44 | 161.52 | 32,130 | -6.08(-3.63%) |
Oct 01, 2021 | 178.80 | 179.00 | 166.56 | 167.60 | 35,129 | -10.56(-5.93%) |
Sep 30, 2021 | 184.72 | 186.80 | 177.08 | 178.16 | 19,969 | -5.92(-3.22%) |
Sep 29, 2021 | 189.92 | 191.28 | 183.28 | 184.08 | 15,366 | -3.92(-2.09%) |
Sep 28, 2021 | 200.88 | 202.64 | 187.68 | 188.00 | 18,463 | -15.04(-7.41%) |
Sep 27, 2021 | 201.76 | 206.32 | 200.08 | 203.04 | 19,581 | -3.44(-1.67%) |
Sep 24, 2021 | 210.24 | 210.24 | 204.96 | 206.48 | 13,621 | -3.76(-1.79%) |
Sep 23, 2021 | 217.12 | 217.12 | 208.96 | 210.24 | 14,801 | -4.72(-2.20%) |
Sep 22, 2021 | 221.60 | 221.60 | 212.40 | 214.96 | 23,709 | -4.96(-2.26%) |
Sep 21, 2021 | 219.84 | 225.64 | 219.44 | 219.92 | 15,304 | -1.12(-0.51%) |
Sep 20, 2021 | 225.60 | 229.84 | 217.44 | 221.04 | 22,250 | -6.80(-2.98%) |
Sep 17, 2021 | 218.08 | 229.52 | 216.72 | 227.84 | 79,711 | +11.12(+5.13%) |
Sep 16, 2021 | 214.16 | 217.84 | 210.56 | 216.72 | 28,379 | +3.60(+1.69%) |
Sep 15, 2021 | 212.96 | 216.16 | 209.20 | 213.12 | 23,960 | -0.56(-0.26%) |
Sep 14, 2021 | 227.68 | 229.28 | 212.76 | 213.68 | 31,499 | -14.48(-6.35%) |
Sep 13, 2021 | 229.92 | 231.84 | 222.80 | 228.16 | 31,620 | -1.20(-0.52%) |
Sep 10, 2021 | 232.80 | 232.96 | 226.16 | 229.36 | 20,903 | -3.20(-1.38%) |
Sep 09, 2021 | 234.00 | 239.60 | 227.92 | 232.56 | 25,058 | -2.32(-0.99%) |
Sep 08, 2021 | 236.24 | 254.96 | 232.56 | 234.88 | 120,966 | +8.48(+3.75%) |
Sep 07, 2021 | 224.00 | 228.56 | 219.76 | 226.40 | 21,622 | +1.60(+0.71%) |
Sep 03, 2021 | 225.60 | 227.75 | 220.00 | 224.80 | 10,613 | -1.60(-0.71%) |
Sep 02, 2021 | 226.40 | 229.76 | 222.80 | 226.40 | 13,501 | +0.00(+0.00%) |