Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 3,798,074 | -9.33(-6.18%) |
Nov 29, 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 1,117,656 | +3.40(+2.30%) |
Nov 26, 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 726,250 | +2.20(+1.51%) |
Nov 24, 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 783,002 | +2.72(+1.91%) |
Nov 23, 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 1,111,332 | -6.23(-4.19%) |
Nov 22, 2021 | 161.06 | 163.25 | 145.92 | 148.86 | 1,360,405 | -13.35(-8.23%) |
Nov 19, 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 837,386 | -4.39(-2.64%) |
Nov 18, 2021 | 173.07 | 168.10 | 166.60 | 166.60 | 870,442 | -7.67(-4.40%) |
Nov 17, 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 584,988 | -7.25(-3.99%) |
Nov 16, 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 510,199 | -2.35(-1.28%) |
Nov 15, 2021 | 193.35 | 194.47 | 182.51 | 183.87 | 651,608 | -8.58(-4.46%) |
Nov 12, 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 1,054,190 | +10.29(+5.65%) |
Nov 11, 2021 | 180.45 | 186.28 | 175.50 | 182.16 | 1,198,116 | -4.39(-2.35%) |
Nov 10, 2021 | 191.40 | 173.93 | 186.55 | 3,189,646 | +25.55(+15.87%) | |
Nov 09, 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 1,862,110 | +0.50(+0.31%) |
Nov 08, 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 1,057,524 | +2.23(+1.41%) |
Nov 05, 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 1,074,759 | -5.83(-3.55%) |
Nov 04, 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 797,749 | -1.05(-0.64%) |
Nov 03, 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 740,488 | -3.95(-2.34%) |
Nov 02, 2021 | 173.40 | 173.46 | 165.62 | 169.10 | 780,675 | -4.25(-2.45%) |
Nov 01, 2021 | 170.14 | 173.60 | 172.06 | 173.35 | 472,793 | +3.00(+1.76%) |
Oct 29, 2021 | 172.01 | 174.09 | 169.84 | 170.35 | 552,076 | -3.67(-2.11%) |
Oct 28, 2021 | 171.46 | 175.61 | 167.27 | 174.02 | 769,037 | -2.93(-1.66%) |
Oct 27, 2021 | 183.99 | 183.82 | 173.81 | 176.95 | 840,001 | -7.05(-3.83%) |
Oct 26, 2021 | 188.49 | 183.00 | 184.00 | 455,613 | -4.49(-2.38%) | |
Oct 25, 2021 | 188.82 | 190.69 | 184.44 | 188.49 | 520,552 | +1.49(+0.80%) |
Oct 22, 2021 | 184.75 | 187.14 | 181.37 | 187.00 | 417,155 | +1.72(+0.93%) |
Oct 21, 2021 | 186.53 | 190.49 | 184.25 | 185.28 | 911,668 | -7.53(-3.91%) |
Oct 20, 2021 | 197.31 | 199.69 | 187.74 | 192.81 | 625,771 | -3.22(-1.64%) |
Oct 19, 2021 | 197.12 | 198.02 | 193.60 | 196.03 | 325,077 | +1.01(+0.52%) |
Oct 18, 2021 | 193.11 | 196.80 | 190.85 | 195.02 | 423,325 | +3.61(+1.89%) |
Oct 15, 2021 | 189.00 | 193.22 | 186.16 | 191.41 | 479,014 | +3.13(+1.66%) |
Oct 14, 2021 | 188.48 | 191.34 | 184.65 | 188.28 | 643,602 | +3.04(+1.64%) |
Oct 13, 2021 | 179.30 | 186.25 | 179.30 | 185.24 | 487,175 | +6.41(+3.58%) |
Oct 12, 2021 | 174.90 | 179.97 | 174.10 | 178.83 | 386,813 | +5.07(+2.92%) |
Oct 11, 2021 | 177.15 | 180.69 | 173.50 | 173.76 | 392,728 | -3.88(-2.18%) |
Oct 08, 2021 | 183.24 | 185.82 | 175.31 | 177.64 | 520,352 | -4.32(-2.37%) |
Oct 07, 2021 | 180.20 | 187.03 | 179.14 | 181.96 | 439,513 | +4.35(+2.45%) |
Oct 06, 2021 | 173.35 | 178.98 | 173.30 | 177.61 | 705,246 | +1.90(+1.08%) |
Oct 05, 2021 | 177.50 | 179.63 | 172.13 | 175.71 | 605,024 | -1.45(-0.82%) |
Oct 04, 2021 | 181.31 | 184.22 | 172.40 | 177.16 | 534,783 | -7.06(-3.83%) |
Oct 01, 2021 | 182.67 | 186.08 | 180.01 | 184.22 | 417,550 | +1.54(+0.84%) |
Sep 30, 2021 | 178.62 | 185.72 | 177.95 | 182.68 | 490,763 | +5.06(+2.85%) |
Sep 29, 2021 | 184.59 | 187.21 | 177.31 | 177.62 | 620,694 | -5.02(-2.75%) |
Sep 28, 2021 | 194.99 | 194.99 | 182.27 | 182.64 | 769,979 | -15.47(-7.81%) |
Sep 27, 2021 | 200.74 | 201.08 | 191.49 | 198.11 | 555,681 | -4.87(-2.40%) |
Sep 24, 2021 | 205.57 | 206.71 | 198.20 | 202.98 | 615,525 | -4.97(-2.39%) |
Sep 23, 2021 | 209.46 | 209.74 | 200.29 | 207.95 | 538,791 | +0.14(+0.07%) |
Sep 22, 2021 | 204.01 | 210.55 | 202.57 | 207.81 | 508,855 | +3.10(+1.51%) |
Sep 21, 2021 | 199.55 | 209.80 | 197.33 | 204.71 | 727,222 | +8.38(+4.27%) |
Sep 20, 2021 | 191.00 | 198.00 | 191.00 | 196.33 | 786,293 | -3.98(-1.99%) |
Sep 17, 2021 | 196.21 | 201.88 | 195.11 | 200.31 | 890,048 | +5.59(+2.87%) |
Sep 16, 2021 | 187.20 | 196.12 | 187.00 | 194.72 | 553,609 | +6.03(+3.20%) |
Sep 15, 2021 | 190.77 | 190.77 | 183.38 | 188.69 | 417,589 | -1.30(-0.68%) |
Sep 14, 2021 | 188.00 | 193.69 | 188.00 | 189.99 | 482,169 | +0.82(+0.43%) |
Sep 13, 2021 | 180.00 | 195.65 | 178.68 | 189.17 | 1,391,260 | +8.70(+4.82%) |
Sep 10, 2021 | 184.50 | 186.10 | 180.00 | 180.47 | 526,651 | -3.39(-1.84%) |
Sep 09, 2021 | 179.88 | 184.30 | 178.56 | 183.86 | 527,069 | +2.42(+1.33%) |
Sep 08, 2021 | 182.00 | 183.39 | 174.43 | 181.44 | 535,902 | -1.01(-0.55%) |
Sep 07, 2021 | 184.51 | 186.14 | 181.00 | 182.45 | 413,901 | -1.45(-0.79%) |
Sep 03, 2021 | 183.45 | 186.42 | 180.50 | 183.90 | 399,457 | +0.85(+0.46%) |
Sep 02, 2021 | 179.64 | 185.50 | 178.51 | 183.05 | 608,657 | +4.48(+2.51%) |