Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 178.00 | 184.00 | 170.00 | 179.50 | 28,239 | -0.50(-0.28%) |
Nov 29, 2021 | 171.00 | 185.00 | 170.50 | 180.00 | 29,025 | +12.00(+7.14%) |
Nov 26, 2021 | 165.50 | 177.00 | 164.50 | 168.00 | 11,192 | -5.00(-2.89%) |
Nov 24, 2021 | 173.50 | 178.00 | 171.75 | 173.00 | 16,142 | +0.00(+0.00%) |
Nov 23, 2021 | 167.50 | 181.50 | 166.00 | 173.00 | 34,745 | +2.00(+1.17%) |
Nov 22, 2021 | 183.00 | 185.50 | 170.50 | 171.00 | 32,218 | -13.50(-7.32%) |
Nov 19, 2021 | 193.00 | 195.00 | 184.50 | 184.50 | 19,723 | -6.00(-3.15%) |
Nov 18, 2021 | 205.00 | 193.00 | 190.50 | 190.50 | 18,627 | -13.50(-6.62%) |
Nov 17, 2021 | 222.50 | 222.75 | 196.50 | 204.00 | 36,322 | -17.00(-7.69%) |
Nov 16, 2021 | 198.50 | 228.50 | 196.00 | 221.00 | 59,365 | +24.00(+12.18%) |
Nov 15, 2021 | 202.50 | 213.32 | 195.50 | 197.00 | 34,802 | -4.00(-1.99%) |
Nov 12, 2021 | 192.00 | 210.00 | 191.00 | 201.00 | 52,750 | +9.50(+4.96%) |
Nov 11, 2021 | 193.50 | 199.50 | 182.75 | 191.50 | 73,148 | +2.50(+1.32%) |
Nov 10, 2021 | 150.50 | 189.00 | 592,303 | +40.50(+27.27%) | ||
Nov 09, 2021 | 157.00 | 157.00 | 146.50 | 148.50 | 30,137 | -5.50(-3.57%) |
Nov 08, 2021 | 159.50 | 159.50 | 151.00 | 154.00 | 19,163 | -3.00(-1.91%) |
Nov 05, 2021 | 156.00 | 157.50 | 148.50 | 157.00 | 33,148 | +2.50(+1.62%) |
Nov 04, 2021 | 145.00 | 156.00 | 145.00 | 154.50 | 32,834 | +9.50(+6.55%) |
Nov 03, 2021 | 144.00 | 146.00 | 141.00 | 145.00 | 23,459 | +1.50(+1.05%) |
Nov 02, 2021 | 145.50 | 147.00 | 142.00 | 143.50 | 16,768 | -1.50(-1.03%) |
Nov 01, 2021 | 144.00 | 148.00 | 142.00 | 145.00 | 25,076 | +1.50(+1.05%) |
Oct 29, 2021 | 136.00 | 144.00 | 135.00 | 143.50 | 40,612 | +6.00(+4.36%) |
Oct 28, 2021 | 136.00 | 138.30 | 133.00 | 137.50 | 26,840 | +3.00(+2.23%) |
Oct 27, 2021 | 142.50 | 143.00 | 134.00 | 134.50 | 31,401 | -9.50(-6.60%) |
Oct 26, 2021 | 140.50 | 144.00 | 51,225 | +4.00(+2.86%) | ||
Oct 25, 2021 | 142.50 | 142.50 | 136.00 | 140.00 | 36,782 | -3.00(-2.10%) |
Oct 22, 2021 | 147.00 | 147.50 | 134.50 | 143.00 | 74,922 | -6.50(-4.35%) |
Oct 21, 2021 | 146.50 | 154.00 | 143.00 | 149.50 | 91,457 | +6.50(+4.55%) |
Oct 20, 2021 | 152.50 | 153.05 | 140.50 | 143.00 | 294,880 | -39.50(-21.64%) |
Oct 19, 2021 | 179.00 | 195.00 | 178.00 | 182.50 | 48,976 | +4.00(+2.24%) |
Oct 18, 2021 | 177.50 | 180.50 | 170.00 | 178.50 | 12,239 | +2.00(+1.13%) |
Oct 15, 2021 | 177.50 | 181.75 | 175.50 | 176.50 | 6,152 | +1.00(+0.57%) |
Oct 14, 2021 | 181.50 | 183.00 | 175.00 | 175.50 | 8,442 | -5.00(-2.77%) |
Oct 13, 2021 | 175.00 | 181.00 | 171.50 | 180.50 | 10,268 | +8.00(+4.64%) |
Oct 12, 2021 | 175.00 | 178.50 | 167.50 | 172.50 | 21,167 | -5.00(-2.82%) |
Oct 11, 2021 | 183.50 | 184.50 | 177.50 | 177.50 | 7,849 | -6.00(-3.27%) |
Oct 08, 2021 | 182.00 | 185.50 | 180.00 | 183.50 | 8,895 | +1.50(+0.82%) |
Oct 07, 2021 | 178.00 | 185.00 | 177.25 | 182.00 | 8,159 | +6.00(+3.41%) |
Oct 06, 2021 | 180.50 | 185.50 | 171.50 | 176.00 | 18,891 | -7.50(-4.09%) |
Oct 05, 2021 | 183.50 | 186.00 | 180.25 | 183.50 | 15,851 | +2.00(+1.10%) |
Oct 04, 2021 | 188.00 | 188.50 | 181.50 | 181.50 | 7,549 | -8.00(-4.22%) |
Oct 01, 2021 | 191.00 | 191.00 | 181.50 | 189.50 | 24,061 | -0.50(-0.26%) |
Sep 30, 2021 | 189.50 | 199.50 | 187.00 | 190.00 | 37,310 | -1.50(-0.78%) |
Sep 29, 2021 | 187.50 | 194.50 | 181.75 | 191.50 | 24,746 | +4.00(+2.13%) |
Sep 28, 2021 | 198.00 | 198.00 | 185.50 | 187.50 | 19,340 | -10.50(-5.30%) |
Sep 27, 2021 | 187.00 | 200.00 | 185.50 | 198.00 | 32,435 | +9.50(+5.04%) |
Sep 24, 2021 | 177.50 | 188.50 | 175.50 | 188.50 | 26,935 | +13.50(+7.71%) |
Sep 23, 2021 | 169.00 | 177.50 | 165.59 | 175.00 | 22,809 | +5.50(+3.24%) |
Sep 22, 2021 | 169.50 | 173.45 | 166.00 | 169.50 | 10,921 | -0.50(-0.29%) |
Sep 21, 2021 | 172.50 | 175.75 | 168.50 | 170.00 | 14,357 | -2.50(-1.45%) |
Sep 20, 2021 | 178.00 | 180.00 | 166.00 | 172.50 | 33,478 | -4.00(-2.27%) |
Sep 17, 2021 | 187.50 | 189.50 | 175.50 | 176.50 | 60,564 | -10.50(-5.61%) |
Sep 16, 2021 | 185.00 | 187.50 | 180.00 | 187.00 | 21,697 | +4.00(+2.19%) |
Sep 15, 2021 | 186.00 | 187.75 | 180.50 | 183.00 | 18,367 | -2.50(-1.35%) |
Sep 14, 2021 | 193.50 | 194.75 | 183.25 | 185.50 | 14,360 | -7.00(-3.64%) |
Sep 13, 2021 | 198.50 | 200.00 | 192.00 | 192.50 | 12,727 | -5.00(-2.53%) |
Sep 10, 2021 | 201.50 | 202.50 | 194.00 | 197.50 | 19,947 | -4.00(-1.99%) |
Sep 09, 2021 | 200.00 | 209.00 | 200.00 | 201.50 | 24,578 | +1.50(+0.75%) |
Sep 08, 2021 | 215.00 | 216.00 | 198.00 | 200.00 | 61,453 | -15.00(-6.98%) |
Sep 07, 2021 | 227.50 | 231.50 | 215.00 | 215.00 | 21,547 | -12.50(-5.49%) |
Sep 03, 2021 | 225.50 | 229.50 | 221.00 | 227.50 | 34,804 | +1.50(+0.66%) |
Sep 02, 2021 | 217.50 | 228.50 | 212.55 | 226.00 | 25,767 | +9.00(+4.15%) |