Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 398.88 | 401.45 | 398.88 | 401.42 | 2,979 | +8.59(+2.19%) |
Nov 29, 2021 | 388.00 | 399.88 | 388.00 | 392.83 | 2,344 | -13.66(-3.36%) |
Nov 26, 2021 | 410.00 | 416.48 | 398.84 | 406.49 | 604 | -13.92(-3.31%) |
Nov 24, 2021 | 415.68 | 420.57 | 415.68 | 420.41 | 331 | +4.41(+1.06%) |
Nov 23, 2021 | 418.00 | 421.00 | 415.70 | 416.00 | 1,723 | -21.80(-4.98%) |
Nov 22, 2021 | 435.50 | 440.00 | 433.55 | 437.80 | 765 | +1.87(+0.43%) |
Nov 19, 2021 | 435.93 | 435.93 | 431.01 | 435.93 | 110 | +4.10(+0.95%) |
Nov 18, 2021 | 419.50 | 431.83 | 429.70 | 431.83 | 452 | -4.31(-0.99%) |
Nov 17, 2021 | 439.19 | 439.19 | 436.14 | 436.14 | 950 | +0.82(+0.19%) |
Nov 16, 2021 | 436.38 | 440.00 | 434.63 | 435.32 | 1,248 | +9.22(+2.16%) |
Nov 15, 2021 | 424.44 | 427.19 | 423.76 | 426.10 | 820 | -1.52(-0.36%) |
Nov 12, 2021 | 427.03 | 428.63 | 426.67 | 427.62 | 206 | +1.45(+0.34%) |
Nov 11, 2021 | 425.08 | 427.50 | 421.88 | 426.17 | 582 | +15.84(+3.86%) |
Nov 10, 2021 | 411.00 | 410.33 | 558 | -0.67(-0.16%) | ||
Nov 09, 2021 | 424.36 | 424.36 | 408.69 | 411.00 | 1,254 | +8.43(+2.09%) |
Nov 08, 2021 | 399.12 | 403.50 | 398.78 | 402.57 | 503 | -3.43(-0.84%) |
Nov 05, 2021 | 402.11 | 410.00 | 399.50 | 406.00 | 24,308 | +8.82(+2.22%) |
Nov 04, 2021 | 399.81 | 400.01 | 397.18 | 397.18 | 1,119 | +1.94(+0.49%) |
Nov 03, 2021 | 390.00 | 395.24 | 386.72 | 395.24 | 1,378 | +14.24(+3.74%) |
Nov 02, 2021 | 382.33 | 384.94 | 380.65 | 381.00 | 1,032 | -8.42(-2.16%) |
Nov 01, 2021 | 386.31 | 391.58 | 387.61 | 389.42 | 556 | +1.81(+0.47%) |
Oct 29, 2021 | 388.99 | 391.75 | 387.61 | 387.61 | 777 | -7.39(-1.87%) |
Oct 28, 2021 | 391.20 | 395.00 | 390.49 | 395.00 | 1,439 | -1.27(-0.32%) |
Oct 27, 2021 | 395.99 | 401.37 | 394.93 | 396.27 | 891 | -9.42(-2.32%) |
Oct 26, 2021 | 414.15 | 405.69 | 762 | -10.31(-2.48%) | ||
Oct 25, 2021 | 421.43 | 421.43 | 414.27 | 416.00 | 2,539 | -14.44(-3.35%) |
Oct 22, 2021 | 440.34 | 440.34 | 429.19 | 430.44 | 14,323 | +12.50(+2.99%) |
Oct 21, 2021 | 431.64 | 431.64 | 417.77 | 417.94 | 873 | +2.56(+0.62%) |
Oct 20, 2021 | 422.38 | 422.58 | 415.38 | 415.38 | 430 | -8.30(-1.96%) |
Oct 19, 2021 | 418.50 | 423.68 | 417.84 | 423.68 | 1,057 | +15.77(+3.87%) |
Oct 18, 2021 | 410.54 | 411.35 | 405.85 | 407.91 | 6,552 | +16.59(+4.24%) |
Oct 15, 2021 | 391.36 | 391.36 | 388.23 | 391.32 | 265 | -7.58(-1.90%) |
Oct 14, 2021 | 397.79 | 398.90 | 396.01 | 398.90 | 916 | -1.10(-0.28%) |
Oct 13, 2021 | 393.00 | 400.00 | 393.00 | 400.00 | 295 | +5.89(+1.49%) |
Oct 12, 2021 | 400.00 | 400.00 | 394.11 | 394.11 | 1,700 | -7.25(-1.81%) |
Oct 11, 2021 | 409.64 | 409.68 | 399.82 | 401.36 | 1,705 | -24.09(-5.66%) |
Oct 08, 2021 | 421.94 | 427.60 | 421.94 | 425.45 | 13,881 | -8.95(-2.06%) |
Oct 07, 2021 | 433.34 | 436.86 | 427.82 | 434.40 | 287 | +1.61(+0.37%) |
Oct 06, 2021 | 430.00 | 434.89 | 428.85 | 432.79 | 1,499 | -21.98(-4.83%) |
Oct 05, 2021 | 457.94 | 457.94 | 453.63 | 454.77 | 785 | +6.28(+1.40%) |
Oct 04, 2021 | 456.84 | 456.84 | 446.07 | 448.49 | 1,679 | -20.93(-4.46%) |
Oct 01, 2021 | 483.76 | 483.76 | 464.65 | 469.42 | 215 | -2.61(-0.55%) |
Sep 30, 2021 | 470.92 | 476.35 | 468.73 | 472.03 | 1,123 | +5.65(+1.21%) |
Sep 29, 2021 | 466.24 | 468.42 | 464.74 | 466.38 | 968 | +7.01(+1.53%) |
Sep 28, 2021 | 452.95 | 459.36 | 451.94 | 459.36 | 2,975 | +11.78(+2.63%) |
Sep 27, 2021 | 444.55 | 453.70 | 443.92 | 447.58 | 3,308 | -7.38(-1.62%) |
Sep 24, 2021 | 455.90 | 457.46 | 454.04 | 454.96 | 1,189 | -13.40(-2.86%) |
Sep 23, 2021 | 465.00 | 471.58 | 455.00 | 468.36 | 2,100 | -27.81(-5.61%) |
Sep 22, 2021 | 497.50 | 499.49 | 495.54 | 496.18 | 1,267 | +9.98(+2.05%) |
Sep 21, 2021 | 480.07 | 487.47 | 478.00 | 486.19 | 766 | +16.18(+3.44%) |
Sep 20, 2021 | 461.00 | 477.78 | 461.00 | 470.02 | 689 | -30.69(-6.13%) |
Sep 17, 2021 | 496.43 | 519.40 | 496.28 | 500.71 | 897 | +10.01(+2.04%) |
Sep 16, 2021 | 486.25 | 497.50 | 486.25 | 490.70 | 1,504 | -15.18(-3.00%) |
Sep 15, 2021 | 502.42 | 506.43 | 500.39 | 505.88 | 338 | -2.27(-0.45%) |
Sep 14, 2021 | 511.20 | 511.34 | 507.05 | 508.15 | 316 | -12.75(-2.45%) |
Sep 13, 2021 | 516.01 | 526.42 | 516.01 | 520.90 | 543 | -9.47(-1.78%) |
Sep 10, 2021 | 536.55 | 536.67 | 526.39 | 530.37 | 943 | +7.61(+1.45%) |
Sep 09, 2021 | 514.49 | 528.36 | 514.49 | 522.76 | 1,287 | -7.20(-1.36%) |
Sep 08, 2021 | 529.91 | 531.00 | 522.31 | 529.96 | 1,956 | +15.58(+3.03%) |
Sep 07, 2021 | 513.89 | 528.20 | 509.91 | 514.38 | 585 | +0.32(+0.06%) |
Sep 03, 2021 | 529.07 | 529.07 | 506.17 | 514.06 | 694 | +2.36(+0.46%) |
Sep 02, 2021 | 500.00 | 528.74 | 500.00 | 511.70 | 1,340 | -12.61(-2.41%) |