Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 115.80 | 118.50 | 106.50 | 111.90 | 1,379,574 | -6.90(-5.81%) |
Nov 29, 2021 | 117.90 | 119.70 | 114.60 | 118.80 | 663,155 | +1.20(+1.02%) |
Nov 26, 2021 | 114.00 | 119.40 | 114.00 | 117.60 | 479,916 | -1.50(-1.26%) |
Nov 24, 2021 | 111.00 | 122.25 | 107.10 | 119.10 | 1,385,417 | +0.00(+0.00%) |
Nov 23, 2021 | 122.10 | 125.70 | 117.00 | 119.10 | 955,875 | -3.90(-3.17%) |
Nov 22, 2021 | 129.30 | 129.60 | 119.10 | 123.00 | 1,245,919 | -4.50(-3.53%) |
Nov 19, 2021 | 132.30 | 134.70 | 127.50 | 127.50 | 697,365 | -4.20(-3.19%) |
Nov 18, 2021 | 142.50 | 132.60 | 131.10 | 131.70 | 1,288,740 | -11.40(-7.97%) |
Nov 17, 2021 | 150.60 | 150.90 | 142.50 | 143.10 | 1,140,467 | -9.00(-5.92%) |
Nov 16, 2021 | 154.20 | 154.25 | 147.90 | 152.10 | 797,646 | -3.30(-2.12%) |
Nov 15, 2021 | 160.80 | 164.70 | 154.20 | 155.40 | 671,853 | -6.90(-4.25%) |
Nov 12, 2021 | 166.80 | 167.01 | 158.40 | 162.30 | 716,465 | -1.80(-1.10%) |
Nov 11, 2021 | 152.10 | 179.10 | 151.80 | 164.10 | 2,935,570 | +3.00(+1.86%) |
Nov 10, 2021 | 164.10 | 150.30 | 161.10 | 1,911,279 | -3.60(-2.19%) | |
Nov 09, 2021 | 158.40 | 167.85 | 158.10 | 164.70 | 1,342,236 | +8.40(+5.37%) |
Nov 08, 2021 | 149.10 | 160.20 | 148.80 | 156.30 | 1,156,178 | +8.40(+5.68%) |
Nov 05, 2021 | 153.00 | 153.00 | 146.40 | 147.90 | 980,164 | -4.20(-2.76%) |
Nov 04, 2021 | 156.60 | 159.03 | 151.50 | 152.10 | 689,810 | -4.20(-2.69%) |
Nov 03, 2021 | 156.60 | 160.80 | 153.30 | 156.30 | 775,785 | +0.00(+0.00%) |
Nov 02, 2021 | 163.20 | 163.50 | 152.40 | 156.30 | 788,790 | -7.20(-4.40%) |
Nov 01, 2021 | 153.60 | 165.00 | 155.78 | 163.50 | 786,046 | +10.50(+6.86%) |
Oct 29, 2021 | 154.63 | 157.05 | 150.90 | 153.00 | 691,414 | -4.50(-2.86%) |
Oct 28, 2021 | 150.30 | 158.70 | 157.50 | 784,434 | +8.70(+5.85%) | |
Oct 27, 2021 | 158.40 | 162.00 | 148.50 | 148.80 | 955,785 | -8.40(-5.34%) |
Oct 26, 2021 | 164.10 | 157.20 | 832,078 | -7.80(-4.73%) | ||
Oct 25, 2021 | 157.50 | 165.00 | 771,292 | +9.00(+5.77%) | ||
Oct 22, 2021 | 168.00 | 170.10 | 155.10 | 156.00 | 1,371,372 | -18.60(-10.65%) |
Oct 21, 2021 | 179.70 | 182.19 | 170.85 | 174.60 | 1,814,916 | -8.10(-4.43%) |
Oct 20, 2021 | 161.70 | 189.30 | 159.60 | 182.70 | 4,192,477 | +23.10(+14.47%) |
Oct 19, 2021 | 151.20 | 166.50 | 149.70 | 159.60 | 1,510,942 | +9.30(+6.19%) |
Oct 18, 2021 | 150.00 | 152.70 | 147.60 | 150.30 | 592,447 | -0.90(-0.60%) |
Oct 15, 2021 | 155.40 | 157.50 | 150.90 | 151.20 | 693,547 | -3.60(-2.33%) |
Oct 14, 2021 | 157.20 | 159.00 | 153.00 | 154.80 | 607,935 | -0.60(-0.39%) |
Oct 13, 2021 | 153.00 | 158.10 | 150.60 | 155.40 | 652,999 | +3.00(+1.97%) |
Oct 12, 2021 | 148.20 | 154.20 | 147.60 | 152.40 | 541,498 | +4.80(+3.25%) |
Oct 11, 2021 | 150.30 | 157.80 | 146.40 | 147.60 | 757,266 | -2.70(-1.80%) |
Oct 08, 2021 | 156.60 | 158.70 | 149.40 | 150.30 | 589,919 | -5.10(-3.28%) |
Oct 07, 2021 | 150.00 | 160.95 | 148.50 | 155.40 | 1,129,909 | +8.40(+5.71%) |
Oct 06, 2021 | 140.70 | 150.60 | 138.30 | 147.00 | 1,363,487 | +3.60(+2.51%) |
Oct 05, 2021 | 145.20 | 151.50 | 142.50 | 143.40 | 1,131,532 | -2.10(-1.44%) |
Oct 04, 2021 | 153.90 | 156.00 | 144.30 | 145.50 | 2,283,187 | -15.00(-9.35%) |
Oct 01, 2021 | 165.90 | 165.90 | 157.80 | 160.50 | 987,228 | -3.30(-2.01%) |
Sep 30, 2021 | 168.00 | 169.01 | 162.90 | 163.80 | 1,257,395 | -3.90(-2.33%) |
Sep 29, 2021 | 175.50 | 178.35 | 166.80 | 167.70 | 1,199,658 | -6.30(-3.62%) |
Sep 28, 2021 | 183.00 | 184.80 | 171.60 | 174.00 | 1,583,725 | -11.40(-6.15%) |
Sep 27, 2021 | 182.10 | 187.50 | 178.19 | 185.40 | 924,981 | +4.80(+2.66%) |
Sep 24, 2021 | 183.30 | 188.35 | 177.90 | 180.60 | 1,087,276 | -3.45(-1.87%) |
Sep 23, 2021 | 179.10 | 189.00 | 175.20 | 184.05 | 1,485,764 | +6.75(+3.81%) |
Sep 22, 2021 | 177.90 | 180.90 | 175.20 | 177.30 | 958,810 | +1.50(+0.85%) |
Sep 21, 2021 | 183.00 | 187.50 | 174.60 | 175.80 | 1,555,685 | -6.30(-3.46%) |
Sep 20, 2021 | 188.70 | 193.20 | 177.30 | 182.10 | 1,405,553 | -14.10(-7.19%) |
Sep 17, 2021 | 189.30 | 199.20 | 189.00 | 196.20 | 1,739,888 | +6.90(+3.65%) |
Sep 16, 2021 | 189.90 | 194.18 | 188.19 | 189.30 | 860,221 | -3.00(-1.56%) |
Sep 15, 2021 | 189.00 | 195.00 | 185.40 | 192.30 | 1,029,565 | +2.40(+1.26%) |
Sep 14, 2021 | 198.00 | 200.40 | 188.10 | 189.90 | 1,391,953 | -8.40(-4.24%) |
Sep 13, 2021 | 205.80 | 205.80 | 194.70 | 198.30 | 1,079,415 | -5.70(-2.79%) |
Sep 10, 2021 | 210.90 | 217.80 | 203.40 | 204.00 | 962,355 | -5.70(-2.72%) |
Sep 09, 2021 | 206.10 | 218.70 | 205.20 | 209.70 | 1,153,953 | +4.50(+2.19%) |
Sep 08, 2021 | 220.50 | 220.50 | 204.60 | 205.20 | 1,182,040 | -16.20(-7.32%) |
Sep 07, 2021 | 219.00 | 230.10 | 218.40 | 221.40 | 854,151 | +4.20(+1.93%) |
Sep 03, 2021 | 219.00 | 224.40 | 214.05 | 217.20 | 517,709 | -2.10(-0.96%) |
Sep 02, 2021 | 222.60 | 226.95 | 218.70 | 219.30 | 682,893 | -2.10(-0.95%) |