Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 200.00 | 207.70 | 198.20 | 204.60 | 28,966 | +4.60(+2.30%) |
Nov 29, 2021 | 200.00 | 204.60 | 189.00 | 200.00 | 33,608 | +5.00(+2.56%) |
Nov 26, 2021 | 195.60 | 200.40 | 191.20 | 195.00 | 18,199 | -8.20(-4.04%) |
Nov 24, 2021 | 197.60 | 204.40 | 192.40 | 203.20 | 28,552 | +2.40(+1.20%) |
Nov 23, 2021 | 205.20 | 208.99 | 191.20 | 200.80 | 47,056 | -6.00(-2.90%) |
Nov 22, 2021 | 212.00 | 214.00 | 199.80 | 206.80 | 29,955 | -4.20(-1.99%) |
Nov 19, 2021 | 209.20 | 219.40 | 208.20 | 211.00 | 27,251 | +1.80(+0.86%) |
Nov 18, 2021 | 218.40 | 213.80 | 208.60 | 209.20 | 41,656 | -11.60(-5.25%) |
Nov 17, 2021 | 219.80 | 230.00 | 211.80 | 220.80 | 36,944 | +0.80(+0.36%) |
Nov 16, 2021 | 212.00 | 223.40 | 206.40 | 220.00 | 53,453 | -7.80(-3.42%) |
Nov 15, 2021 | 231.00 | 233.56 | 215.00 | 227.80 | 56,092 | -2.60(-1.13%) |
Nov 12, 2021 | 237.40 | 239.20 | 226.00 | 230.40 | 26,541 | -6.60(-2.78%) |
Nov 11, 2021 | 232.80 | 241.60 | 227.60 | 237.00 | 22,491 | +7.20(+3.13%) |
Nov 10, 2021 | 231.00 | 229.80 | 33,681 | -9.20(-3.85%) | ||
Nov 09, 2021 | 261.60 | 265.20 | 234.60 | 239.00 | 62,733 | -19.40(-7.51%) |
Nov 08, 2021 | 239.60 | 260.60 | 239.60 | 258.40 | 45,700 | +17.00(+7.04%) |
Nov 05, 2021 | 246.40 | 250.20 | 235.80 | 241.40 | 27,050 | -6.60(-2.66%) |
Nov 04, 2021 | 256.40 | 262.20 | 245.20 | 248.00 | 24,694 | -4.60(-1.82%) |
Nov 03, 2021 | 245.00 | 254.40 | 240.00 | 252.60 | 28,735 | +3.60(+1.45%) |
Nov 02, 2021 | 259.60 | 260.20 | 238.60 | 249.00 | 39,451 | -7.80(-3.04%) |
Nov 01, 2021 | 235.60 | 258.00 | 233.60 | 256.80 | 69,216 | +23.20(+9.93%) |
Oct 29, 2021 | 230.00 | 223.13 | 233.60 | 81,705 | +15.40(+7.06%) | |
Oct 28, 2021 | 205.00 | 225.20 | 203.40 | 218.20 | 69,151 | +14.20(+6.96%) |
Oct 27, 2021 | 206.20 | 211.80 | 202.60 | 204.00 | 27,328 | -2.20(-1.07%) |
Oct 26, 2021 | 213.40 | 205.40 | 206.20 | 42,489 | -7.80(-3.64%) | |
Oct 25, 2021 | 198.60 | 214.00 | 61,571 | +14.60(+7.32%) | ||
Oct 22, 2021 | 207.40 | 207.80 | 194.60 | 199.40 | 53,006 | -9.80(-4.68%) |
Oct 21, 2021 | 208.00 | 215.00 | 208.00 | 209.20 | 17,409 | -1.20(-0.57%) |
Oct 20, 2021 | 210.00 | 215.00 | 206.80 | 210.40 | 24,276 | -1.00(-0.47%) |
Oct 19, 2021 | 208.80 | 213.60 | 207.40 | 211.40 | 17,942 | +2.60(+1.25%) |
Oct 18, 2021 | 207.00 | 212.60 | 204.20 | 208.80 | 20,403 | +2.00(+0.97%) |
Oct 15, 2021 | 212.00 | 216.60 | 206.00 | 206.80 | 30,195 | -3.00(-1.43%) |
Oct 14, 2021 | 215.60 | 217.00 | 207.00 | 209.80 | 29,599 | -5.40(-2.51%) |
Oct 13, 2021 | 219.60 | 220.00 | 211.20 | 215.20 | 39,128 | -2.60(-1.19%) |
Oct 12, 2021 | 214.00 | 219.80 | 212.40 | 217.80 | 27,895 | +6.40(+3.03%) |
Oct 11, 2021 | 208.40 | 217.60 | 206.60 | 211.40 | 22,994 | +2.80(+1.34%) |
Oct 08, 2021 | 213.60 | 214.80 | 207.00 | 208.60 | 22,780 | -5.00(-2.34%) |
Oct 07, 2021 | 210.80 | 219.60 | 203.40 | 213.60 | 31,726 | +8.40(+4.09%) |
Oct 06, 2021 | 203.20 | 213.80 | 202.94 | 205.20 | 23,750 | -4.60(-2.19%) |
Oct 05, 2021 | 211.40 | 213.00 | 202.40 | 209.80 | 42,914 | +0.80(+0.38%) |
Oct 04, 2021 | 221.60 | 223.20 | 206.60 | 209.00 | 51,416 | -17.00(-7.52%) |
Oct 01, 2021 | 231.00 | 233.80 | 219.20 | 226.00 | 32,330 | -2.60(-1.14%) |
Sep 30, 2021 | 229.60 | 235.40 | 225.20 | 228.60 | 26,767 | +1.60(+0.70%) |
Sep 29, 2021 | 231.80 | 233.00 | 225.00 | 227.00 | 21,505 | -2.40(-1.05%) |
Sep 28, 2021 | 238.00 | 242.92 | 228.20 | 229.40 | 38,044 | -13.80(-5.67%) |
Sep 27, 2021 | 233.00 | 250.33 | 229.60 | 243.20 | 46,266 | +10.20(+4.38%) |
Sep 24, 2021 | 231.40 | 244.20 | 228.80 | 233.00 | 33,515 | -4.20(-1.77%) |
Sep 23, 2021 | 235.20 | 239.00 | 229.40 | 237.20 | 28,059 | +4.80(+2.07%) |
Sep 22, 2021 | 226.60 | 235.92 | 226.40 | 232.40 | 36,092 | +5.40(+2.38%) |
Sep 21, 2021 | 227.60 | 231.80 | 222.20 | 227.00 | 26,623 | +2.20(+0.98%) |
Sep 20, 2021 | 228.60 | 235.80 | 221.20 | 224.80 | 47,511 | -18.00(-7.41%) |
Sep 17, 2021 | 232.80 | 245.35 | 228.00 | 242.80 | 83,064 | +11.00(+4.75%) |
Sep 16, 2021 | 226.60 | 233.00 | 224.00 | 231.80 | 16,278 | +0.80(+0.35%) |
Sep 15, 2021 | 229.60 | 233.20 | 221.00 | 231.00 | 29,809 | +1.20(+0.52%) |
Sep 14, 2021 | 235.00 | 250.00 | 226.60 | 229.80 | 73,071 | -10.60(-4.41%) |
Sep 13, 2021 | 238.00 | 245.50 | 229.40 | 240.40 | 33,587 | +2.80(+1.18%) |
Sep 10, 2021 | 249.40 | 252.67 | 237.00 | 237.60 | 30,872 | -5.20(-2.14%) |
Sep 09, 2021 | 234.60 | 246.80 | 230.00 | 242.80 | 32,863 | +7.80(+3.32%) |
Sep 08, 2021 | 243.20 | 243.40 | 226.09 | 235.00 | 29,907 | -9.20(-3.77%) |
Sep 07, 2021 | 243.40 | 251.60 | 240.80 | 244.20 | 25,513 | +0.80(+0.33%) |
Sep 03, 2021 | 249.00 | 253.00 | 238.00 | 243.40 | 28,158 | -7.20(-2.87%) |
Sep 02, 2021 | 245.60 | 260.50 | 240.20 | 250.60 | 43,926 | +4.80(+1.95%) |