Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 198.01 | 211.04 | 192.80 | 205.31 | 532,106 | +10.94(+5.63%) |
Nov 29, 2021 | 211.56 | 214.17 | 194.37 | 194.37 | 469,632 | -27.10(-12.24%) |
Nov 26, 2021 | 216.25 | 226.15 | 210.00 | 221.46 | 400,923 | +16.67(+8.14%) |
Nov 24, 2021 | 216.77 | 223.03 | 204.27 | 204.79 | 395,479 | -6.25(-2.96%) |
Nov 23, 2021 | 211.04 | 222.50 | 205.31 | 211.04 | 593,031 | +1.56(+0.75%) |
Nov 22, 2021 | 196.45 | 210.00 | 188.63 | 209.48 | 551,287 | +9.38(+4.69%) |
Nov 19, 2021 | 202.70 | 205.31 | 196.45 | 200.10 | 338,102 | -2.61(-1.29%) |
Nov 18, 2021 | 202.18 | 204.12 | 202.18 | 202.70 | 412,035 | -10.42(-4.89%) |
Nov 17, 2021 | 208.44 | 216.25 | 208.44 | 213.13 | 295,852 | +4.17(+2.00%) |
Nov 16, 2021 | 221.98 | 222.50 | 207.39 | 208.96 | 350,521 | -8.86(-4.07%) |
Nov 15, 2021 | 214.17 | 225.11 | 212.60 | 217.81 | 288,645 | -0.52(-0.24%) |
Nov 12, 2021 | 221.46 | 226.15 | 214.69 | 218.34 | 343,850 | -6.25(-2.78%) |
Nov 11, 2021 | 227.72 | 233.45 | 223.03 | 224.59 | 431,513 | -3.13(-1.37%) |
Nov 10, 2021 | 232.93 | 227.72 | 682,463 | +7.30(+3.31%) | ||
Nov 09, 2021 | 214.17 | 227.72 | 213.13 | 220.42 | 620,313 | +0.00(+0.00%) |
Nov 08, 2021 | 226.15 | 228.08 | 215.73 | 220.42 | 512,142 | -9.90(-4.30%) |
Nov 05, 2021 | 232.93 | 237.10 | 224.59 | 230.32 | 546,823 | -8.34(-3.49%) |
Nov 04, 2021 | 255.85 | 260.02 | 234.49 | 238.66 | 577,915 | -26.05(-9.84%) |
Nov 03, 2021 | 273.57 | 276.18 | 263.15 | 264.71 | 240,983 | -10.42(-3.79%) |
Nov 02, 2021 | 286.08 | 286.07 | 274.09 | 275.13 | 256,199 | -10.42(-3.65%) |
Nov 01, 2021 | 299.11 | 295.85 | 284.51 | 285.56 | 230,587 | -14.07(-4.70%) |
Oct 29, 2021 | 311.09 | 312.39 | 299.11 | 299.63 | 236,489 | -3.13(-1.03%) |
Oct 28, 2021 | 312.65 | 314.22 | 302.75 | 302.75 | 298,036 | -23.45(-7.19%) |
Oct 27, 2021 | 324.64 | 328.81 | 314.36 | 326.20 | 212,619 | +7.30(+2.29%) |
Oct 26, 2021 | 311.61 | 318.91 | 264,719 | -0.52(-0.16%) | ||
Oct 25, 2021 | 322.03 | 325.11 | 313.70 | 319.43 | 150,705 | -6.77(-2.08%) |
Oct 22, 2021 | 320.99 | 327.76 | 310.57 | 326.20 | 203,532 | +10.94(+3.47%) |
Oct 21, 2021 | 332.45 | 332.45 | 314.22 | 315.26 | 175,211 | -10.94(-3.35%) |
Oct 20, 2021 | 326.72 | 329.85 | 321.92 | 326.20 | 141,687 | +2.08(+0.64%) |
Oct 19, 2021 | 334.02 | 338.71 | 323.60 | 324.12 | 156,566 | -11.46(-3.42%) |
Oct 18, 2021 | 351.21 | 356.43 | 335.58 | 335.58 | 148,994 | -8.34(-2.42%) |
Oct 15, 2021 | 343.92 | 349.65 | 340.79 | 343.92 | 160,559 | -7.82(-2.22%) |
Oct 14, 2021 | 364.76 | 369.45 | 351.74 | 351.74 | 247,409 | -34.39(-8.91%) |
Oct 13, 2021 | 386.65 | 391.21 | 379.87 | 386.13 | 174,526 | -6.77(-1.72%) |
Oct 12, 2021 | 371.54 | 399.15 | 371.02 | 392.90 | 251,337 | +13.03(+3.43%) |
Oct 11, 2021 | 378.31 | 380.39 | 361.12 | 379.87 | 136,106 | +8.86(+2.39%) |
Oct 08, 2021 | 356.95 | 373.54 | 355.90 | 371.02 | 157,186 | +9.90(+2.74%) |
Oct 07, 2021 | 360.07 | 362.68 | 346.00 | 361.12 | 212,935 | -14.07(-3.75%) |
Oct 06, 2021 | 390.82 | 395.51 | 373.62 | 375.18 | 245,164 | -3.65(-0.96%) |
Oct 05, 2021 | 389.77 | 393.42 | 370.50 | 378.83 | 242,201 | -18.24(-4.59%) |
Oct 04, 2021 | 375.18 | 400.27 | 373.62 | 397.07 | 285,296 | +28.14(+7.63%) |
Oct 01, 2021 | 363.72 | 386.65 | 362.16 | 368.93 | 201,674 | +0.00(+0.00%) |
Sep 30, 2021 | 360.07 | 368.41 | 351.48 | 368.93 | 248,462 | +0.00(+0.00%) |
Sep 29, 2021 | 350.17 | 370.91 | 346.52 | 368.93 | 279,319 | +17.72(+5.04%) |
Sep 28, 2021 | 330.89 | 352.26 | 327.24 | 351.21 | 385,206 | +37.00(+11.77%) |
Sep 27, 2021 | 322.55 | 328.55 | 311.35 | 314.22 | 206,974 | +1.04(+0.33%) |
Sep 24, 2021 | 319.95 | 320.47 | 311.09 | 313.18 | 165,541 | +1.56(+0.50%) |
Sep 23, 2021 | 320.47 | 323.86 | 309.01 | 311.61 | 216,348 | -13.03(-4.01%) |
Sep 22, 2021 | 338.71 | 342.36 | 322.55 | 324.64 | 262,696 | -21.36(-6.17%) |
Sep 21, 2021 | 341.83 | 356.17 | 338.71 | 346.00 | 232,537 | -3.65(-1.04%) |
Sep 20, 2021 | 344.96 | 363.72 | 342.36 | 349.65 | 361,942 | +24.49(+7.53%) |
Sep 17, 2021 | 313.18 | 329.85 | 312.66 | 325.16 | 287,433 | +14.07(+4.52%) |
Sep 16, 2021 | 318.91 | 323.60 | 307.44 | 311.09 | 275,542 | -2.61(-0.83%) |
Sep 15, 2021 | 317.34 | 325.68 | 312.65 | 313.70 | 212,076 | -3.65(-1.15%) |
Sep 14, 2021 | 315.78 | 323.07 | 310.57 | 317.34 | 317,110 | -1.56(-0.49%) |
Sep 13, 2021 | 317.87 | 331.93 | 316.30 | 318.91 | 273,044 | -8.34(-2.55%) |
Sep 10, 2021 | 328.29 | 328.29 | 312.13 | 327.24 | 416,526 | -8.34(-2.48%) |
Sep 09, 2021 | 340.27 | 340.27 | 329.46 | 335.58 | 151,734 | -3.65(-1.08%) |
Sep 08, 2021 | 332.45 | 348.09 | 329.85 | 339.23 | 230,645 | +11.98(+3.66%) |
Sep 07, 2021 | 323.60 | 332.92 | 323.07 | 327.24 | 100,413 | +3.65(+1.13%) |
Sep 03, 2021 | 331.41 | 332.98 | 319.43 | 323.60 | 146,620 | -7.30(-2.20%) |
Sep 02, 2021 | 330.37 | 334.80 | 327.24 | 330.89 | 117,390 | -2.61(-0.78%) |