Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.47 | 188.82 | 180.50 | 184.89 | 21,076,012 | -10.65(-5.45%) |
Nov 29, 2021 | 188.92 | 197.75 | 182.43 | 195.54 | 16,300,459 | +8.22(+4.39%) |
Nov 26, 2021 | 188.38 | 193.00 | 186.83 | 187.32 | 11,080,417 | -1.39(-0.74%) |
Nov 24, 2021 | 187.00 | 193.95 | 184.74 | 188.71 | 13,359,238 | -66.39(-26.02%) |
Nov 23, 2021 | 189.15 | 255.10 | 186.60 | 255.10 | 19,989,640 | +61.50(+31.77%) |
Nov 22, 2021 | 193.62 | 193.90 | 184.28 | 193.60 | 29,940,568 | -0.01(-0.01%) |
Nov 19, 2021 | 202.19 | 202.50 | 193.07 | 193.61 | 24,608,228 | -6.89(-3.44%) |
Nov 18, 2021 | 206.99 | 201.69 | 200.37 | 200.50 | 19,950,392 | -5.77(-2.80%) |
Nov 17, 2021 | 211.15 | 213.97 | 203.35 | 206.27 | 23,063,544 | -9.40(-4.36%) |
Nov 16, 2021 | 214.89 | 215.97 | 211.77 | 215.67 | 16,645,520 | +2.66(+1.25%) |
Nov 15, 2021 | 212.22 | 214.21 | 210.71 | 213.01 | 17,402,912 | +4.71(+2.26%) |
Nov 12, 2021 | 203.25 | 210.02 | 201.48 | 208.30 | 20,954,696 | +6.27(+3.10%) |
Nov 11, 2021 | 207.92 | 208.31 | 201.56 | 202.03 | 17,780,646 | -3.47(-1.69%) |
Nov 10, 2021 | 204.10 | 205.50 | 23,561,896 | -23.92(-10.43%) | ||
Nov 08, 2021 | 227.96 | 230.97 | 226.25 | 229.42 | 22,757,648 | +3.64(+1.61%) |
Nov 05, 2021 | 230.00 | 230.42 | 224.60 | 225.78 | 16,665,801 | -2.44(-1.07%) |
Nov 04, 2021 | 231.61 | 231.92 | 225.00 | 228.22 | 14,143,259 | -2.16(-0.94%) |
Nov 03, 2021 | 228.33 | 230.90 | 225.31 | 230.38 | 14,160,679 | +0.92(+0.40%) |
Nov 02, 2021 | 232.54 | 232.76 | 227.80 | 229.46 | 12,705,945 | -1.82(-0.79%) |
Nov 01, 2021 | 232.70 | 231.81 | 230.19 | 231.28 | 14,042,465 | -1.31(-0.56%) |
Oct 29, 2021 | 235.43 | 231.71 | 232.59 | 13,010,817 | -4.24(-1.79%) | |
Oct 28, 2021 | 237.00 | 237.94 | 236.83 | 14,280,280 | +1.89(+0.80%) | |
Oct 27, 2021 | 243.85 | 244.69 | 233.92 | 234.94 | 19,024,104 | -8.06(-3.32%) |
Oct 26, 2021 | 249.45 | 243.00 | 14,394,126 | -3.88(-1.57%) | ||
Oct 25, 2021 | 254.96 | 246.88 | 23,028,704 | +6.48(+2.70%) | ||
Oct 22, 2021 | 243.73 | 239.75 | 240.40 | 24,171,088 | -2.81(-1.16%) | |
Oct 21, 2021 | 258.61 | 258.96 | 242.98 | 243.21 | 42,477,964 | -15.15(-5.86%) |
Oct 20, 2021 | 273.00 | 273.51 | 253.10 | 258.36 | 31,254,196 | -13.34(-4.91%) |
Oct 19, 2021 | 271.01 | 273.27 | 269.83 | 271.70 | 3,984,530 | +1.37(+0.51%) |
Oct 18, 2021 | 266.39 | 270.44 | 264.71 | 270.33 | 4,364,985 | +1.98(+0.74%) |
Oct 15, 2021 | 268.70 | 269.72 | 265.44 | 268.35 | 5,008,033 | +1.90(+0.71%) |
Oct 14, 2021 | 261.50 | 267.41 | 260.20 | 266.45 | 7,852,988 | +10.09(+3.94%) |
Oct 13, 2021 | 258.73 | 261.24 | 254.25 | 256.36 | 6,076,284 | +0.51(+0.20%) |
Oct 12, 2021 | 256.00 | 257.97 | 253.78 | 255.85 | 4,288,812 | +0.80(+0.31%) |
Oct 11, 2021 | 257.93 | 260.66 | 254.69 | 255.05 | 5,030,231 | -5.02(-1.93%) |
Oct 08, 2021 | 264.95 | 265.47 | 259.80 | 260.07 | 4,095,959 | -3.47(-1.32%) |
Oct 07, 2021 | 265.95 | 268.69 | 263.07 | 263.54 | 5,275,478 | -0.52(-0.20%) |
Oct 06, 2021 | 256.29 | 264.39 | 256.03 | 264.06 | 4,614,040 | +3.91(+1.50%) |
Oct 05, 2021 | 255.22 | 262.77 | 253.59 | 260.15 | 6,322,173 | +5.14(+2.02%) |
Oct 04, 2021 | 261.84 | 262.57 | 251.59 | 255.01 | 7,262,063 | -9.64(-3.64%) |
Oct 01, 2021 | 261.45 | 265.82 | 260.11 | 264.65 | 4,560,461 | +4.44(+1.71%) |
Sep 30, 2021 | 259.65 | 263.47 | 258.73 | 260.21 | 5,332,271 | +1.21(+0.47%) |
Sep 29, 2021 | 263.51 | 264.39 | 256.92 | 259.00 | 6,823,522 | -3.19(-1.22%) |
Sep 28, 2021 | 269.89 | 271.44 | 261.68 | 262.19 | 8,345,858 | -11.20(-4.10%) |
Sep 27, 2021 | 274.78 | 276.78 | 272.19 | 273.39 | 4,613,467 | -4.72(-1.70%) |
Sep 24, 2021 | 276.02 | 278.33 | 274.69 | 278.11 | 3,985,831 | -0.88(-0.32%) |
Sep 23, 2021 | 274.45 | 279.95 | 273.78 | 278.99 | 5,408,673 | +6.65(+2.44%) |
Sep 22, 2021 | 270.46 | 273.47 | 266.50 | 272.34 | 5,573,531 | +2.85(+1.06%) |
Sep 21, 2021 | 271.75 | 272.30 | 267.80 | 269.49 | 4,324,902 | -0.42(-0.16%) |
Sep 20, 2021 | 271.55 | 273.00 | 265.68 | 269.91 | 7,722,645 | -6.43(-2.33%) |
Sep 17, 2021 | 282.18 | 282.50 | 275.92 | 276.34 | 8,117,226 | -6.63(-2.34%) |
Sep 16, 2021 | 281.04 | 283.69 | 280.39 | 282.97 | 3,657,874 | +0.54(+0.19%) |
Sep 15, 2021 | 284.21 | 285.75 | 279.50 | 282.43 | 4,056,097 | +0.19(+0.07%) |
Sep 14, 2021 | 281.84 | 283.17 | 279.71 | 282.24 | 4,216,246 | +1.75(+0.62%) |
Sep 13, 2021 | 286.72 | 287.19 | 277.80 | 280.49 | 4,847,924 | -3.83(-1.35%) |
Sep 10, 2021 | 288.60 | 289.00 | 284.11 | 284.32 | 3,824,280 | -2.56(-0.89%) |
Sep 09, 2021 | 287.45 | 289.37 | 285.08 | 286.88 | 4,169,460 | +1.65(+0.58%) |
Sep 08, 2021 | 296.55 | 296.70 | 283.33 | 285.23 | 11,033,164 | -8.03(-2.74%) |
Sep 07, 2021 | 290.41 | 293.68 | 288.10 | 293.26 | 6,788,643 | +4.13(+1.43%) |
Sep 03, 2021 | 285.03 | 290.38 | 284.40 | 289.13 | 5,287,985 | +3.60(+1.26%) |
Sep 02, 2021 | 288.90 | 288.90 | 285.25 | 285.53 | 4,646,480 | -1.14(-0.40%) |