Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	113.06	113.80	106.67	106.91	10,729,604	-8.30(-7.20%)
Oct 28, 2022	111.19	115.25	110.39	115.21	4,757,295	+3.15(+2.81%)
Oct 27, 2022	116.05	116.37	111.92	112.06	4,591,069	-3.25(-2.82%)
Oct 26, 2022	117.00	119.91	114.97	115.31	4,267,101	-3.14(-2.65%)
Oct 25, 2022	115.37	119.38	112.63	118.45	6,276,616	+2.06(+1.77%)
Oct 24, 2022	118.33	119.07	112.82	116.39	4,449,465	-3.56(-2.97%)
Oct 21, 2022	116.76	120.34	114.64	119.95	4,146,160	+2.95(+2.52%)
Oct 20, 2022	116.35	120.56	116.00	117.00	3,961,279	+0.13(+0.11%)
Oct 19, 2022	116.24	118.84	115.30	116.87	3,408,534	-1.07(-0.91%)
Oct 18, 2022	120.03	120.71	115.70	117.94	5,572,251	+1.44(+1.24%)
Oct 17, 2022	112.33	116.76	111.03	116.50	5,421,202	+7.34(+6.72%)
Oct 14, 2022	115.00	116.45	109.01	109.16	5,001,720	-3.49(-3.10%)
Oct 13, 2022	107.30	113.13	105.30	112.65	6,172,902	+0.30(+0.27%)
Oct 12, 2022	107.47	112.98	106.11	112.35	5,544,964	+5.53(+5.18%)
Oct 11, 2022	110.99	111.00	103.59	106.82	5,694,734	-4.17(-3.76%)
Oct 10, 2022	108.55	111.62	107.41	110.99	3,944,711	+2.45(+2.26%)
Oct 07, 2022	108.87	109.53	107.10	108.54	3,352,854	-3.04(-2.72%)
Oct 06, 2022	112.00	114.41	110.20	111.58	3,445,056	-0.18(-0.16%)
Oct 05, 2022	110.52	112.34	107.84	111.76	4,005,828	+0.95(+0.86%)
Oct 04, 2022	109.14	111.61	108.68	110.81	4,832,757	+5.81(+5.53%)
Oct 03, 2022	105.49	106.35	102.18	105.00	6,207,920	-0.04(-0.04%)
Sep 30, 2022	104.76	109.08	104.73	105.04	4,750,583	-1.62(-1.52%)
Sep 29, 2022	109.19	109.47	105.17	106.66	4,263,123	-4.03(-3.64%)
Sep 28, 2022	106.70	111.13	105.78	110.69	4,516,709	+4.32(+4.06%)
Sep 27, 2022	106.04	108.17	104.14	106.37	5,080,193	+3.14(+3.04%)
Sep 26, 2022	101.78	105.36	101.56	103.23	5,277,053	+1.48(+1.45%)
Sep 23, 2022	102.20	103.18	99.71	101.75	6,245,672	-1.97(-1.90%)
Sep 22, 2022	112.67	113.72	103.26	103.72	8,393,691	-10.29(-9.03%)
Sep 21, 2022	116.37	119.33	112.36	114.01	6,933,819	-2.70(-2.31%)
Sep 20, 2022	117.93	121.66	116.62	116.71	5,610,448	-2.07(-1.74%)
Sep 19, 2022	116.87	119.78	116.47	118.78	4,714,779	+0.03(+0.03%)
Sep 16, 2022	121.11	122.26	117.59	118.75	13,704,480	-6.29(-5.03%)
Sep 15, 2022	125.29	129.38	124.28	125.04	6,600,270	-1.76(-1.39%)
Sep 14, 2022	121.63	127.00	119.51	126.80	5,687,232	+5.26(+4.33%)
Sep 13, 2022	119.70	123.86	119.05	121.54	7,125,152	-3.25(-2.60%)
Sep 12, 2022	124.25	127.24	123.78	124.79	6,991,959	+1.31(+1.06%)
Sep 09, 2022	120.02	123.71	119.90	123.48	5,418,617	+4.90(+4.13%)
Sep 08, 2022	114.00	119.35	114.00	118.58	4,063,665	+2.51(+2.16%)
Sep 07, 2022	112.85	116.44	112.71	116.07	4,618,684	+2.37(+2.08%)
Sep 06, 2022	114.09	114.52	110.50	113.70	4,066,542	+0.06(+0.05%)
Sep 02, 2022	114.32	116.46	112.33	113.64	4,121,741	+0.24(+0.21%)
Sep 01, 2022	111.10	114.08	108.17	113.40	5,660,700	+0.28(+0.25%)
Aug 31, 2022	113.49	115.58	112.40	113.12	6,190,221	+0.56(+0.50%)
Aug 30, 2022	114.50	116.02	110.44	112.56	4,506,720	-0.98(-0.86%)
Aug 29, 2022	111.77	115.80	111.54	113.54	4,616,795	+0.72(+0.64%)
Aug 26, 2022	117.06	118.27	112.78	112.82	3,779,347	-4.21(-3.60%)
Aug 25, 2022	115.89	117.95	115.42	117.03	4,019,985	+2.52(+2.20%)
Aug 24, 2022	110.93	115.57	110.84	114.51	3,633,276	+2.91(+2.61%)
Aug 23, 2022	112.41	114.02	111.41	111.60	5,446,304	+0.21(+0.19%)
Aug 22, 2022	110.36	114.23	109.97	111.39	6,056,394	-3.37(-2.94%)
Aug 19, 2022	118.18	119.22	114.10	114.76	5,288,966	-6.51(-5.37%)
Aug 18, 2022	121.50	122.20	120.28	121.27	3,373,537	-0.60(-0.49%)
Aug 17, 2022	121.63	123.27	120.64	121.87	4,335,152	-2.31(-1.86%)
Aug 16, 2022	124.23	125.42	122.62	124.18	4,371,172	-1.86(-1.48%)
Aug 15, 2022	123.55	126.44	123.20	126.04	4,883,856	+1.53(+1.23%)
Aug 12, 2022	122.80	125.00	121.12	124.51	5,012,499	+3.01(+2.48%)
Aug 11, 2022	121.30	127.09	120.96	121.50	8,108,759	+2.77(+2.33%)
Aug 10, 2022	119.33	120.34	116.30	118.73	5,522,941	+4.29(+3.75%)
Aug 09, 2022	115.00	115.67	112.80	114.44	4,199,570	-1.38(-1.19%)
Aug 08, 2022	118.15	119.64	115.43	115.82	5,379,780	-1.29(-1.10%)
Aug 05, 2022	115.52	118.87	114.82	117.11	6,494,969	-2.11(-1.77%)
Aug 04, 2022	114.31	119.24	114.25	119.22	9,176,763	+4.20(+3.65%)
Aug 03, 2022	108.22	115.57	107.65	115.02	23,352,408	-1.32(-1.13%)
Aug 02, 2022	111.67	117.78	111.10	116.34	15,128,545	+5.14(+4.62%)
Aug 01, 2022	110.00	113.96	107.48	111.20	6,015,192	+0.22(+0.20%)
Jul 29, 2022	108.19	111.16	107.11	110.98	4,637,791	+2.14(+1.97%)
Jul 28, 2022	108.17	110.06	104.68	108.84	4,470,442	+1.48(+1.38%)
Jul 27, 2022	105.79	107.98	104.06	107.36	5,361,337	+5.45(+5.35%)
Jul 26, 2022	102.38	103.63	101.10	101.91	4,187,444	-3.04(-2.90%)
Jul 25, 2022	103.78	105.26	101.48	104.95	3,140,005	+0.98(+0.94%)
Jul 22, 2022	108.31	110.10	102.93	103.97	4,243,947	-4.17(-3.86%)
Jul 21, 2022	106.98	108.50	104.43	108.14	4,283,187	+0.41(+0.38%)
Jul 20, 2022	103.11	108.92	102.75	107.73	6,833,708	+5.53(+5.41%)
Jul 19, 2022	99.70	102.71	98.76	102.20	5,603,830	+4.53(+4.64%)
Jul 18, 2022	96.78	101.88	95.98	97.67	7,164,689	+3.01(+3.18%)
Jul 15, 2022	92.55	95.65	90.66	94.66	7,497,384	+3.61(+3.96%)
Jul 14, 2022	94.28	94.58	90.17	91.05	8,332,332	-4.59(-4.80%)
Jul 13, 2022	93.75	96.59	91.61	95.64	6,963,109	-0.91(-0.94%)
Jul 12, 2022	95.30	97.69	93.32	96.55	4,169,256	+1.45(+1.52%)
Jul 11, 2022	96.00	97.09	93.27	95.10	6,043,108	-2.25(-2.31%)
Jul 08, 2022	96.23	98.12	93.24	97.35	5,671,710	-0.15(-0.15%)
Jul 07, 2022	93.66	97.55	92.16	97.50	7,476,799	+4.62(+4.97%)
Jul 06, 2022	95.29	96.17	91.80	92.88	5,703,406	-3.06(-3.19%)
Jul 05, 2022	88.88	96.01	86.75	95.94	7,666,086	+4.53(+4.96%)
Jul 01, 2022	89.09	91.46	87.43	91.41	5,995,442	+2.33(+2.62%)
Jun 30, 2022	92.49	92.91	86.71	89.08	9,006,856	-4.85(-5.16%)
Jun 29, 2022	96.83	97.00	92.05	93.93	6,519,305	-3.60(-3.69%)
Jun 28, 2022	103.34	105.45	97.09	97.53	7,746,308	-3.97(-3.91%)
Jun 27, 2022	103.96	104.17	99.33	101.50	7,351,102	-2.01(-1.94%)
Jun 24, 2022	97.52	104.18	96.33	103.51	29,385,480	+7.79(+8.14%)
Jun 23, 2022	100.00	100.80	93.02	95.72	12,339,141	-3.81(-3.83%)
Jun 22, 2022	99.00	102.50	98.72	99.53	8,978,838	-2.74(-2.68%)
Jun 21, 2022	102.69	104.89	101.62	102.27	6,531,979	+2.78(+2.79%)
Jun 17, 2022	93.53	100.61	93.53	99.49	11,443,774	+6.23(+6.68%)
Jun 16, 2022	96.19	97.50	92.09	93.26	9,429,811	-8.21(-8.09%)
Jun 15, 2022	100.02	103.65	98.92	101.47	6,269,017	+2.60(+2.63%)
Jun 14, 2022	99.54	101.35	97.20	98.87	5,911,148	-0.06(-0.06%)
Jun 13, 2022	102.85	105.33	98.36	98.93	9,579,917	-9.98(-9.16%)
Jun 10, 2022	111.80	115.13	108.32	108.91	6,941,081	-6.81(-5.88%)
Jun 09, 2022	122.31	122.98	115.42	115.72	5,310,757	-8.05(-6.50%)
Jun 08, 2022	121.43	125.51	121.23	123.77	3,775,300	+0.87(+0.71%)
Jun 07, 2022	119.76	123.91	119.12	122.90	3,328,866	+0.88(+0.72%)
Jun 06, 2022	123.33	124.18	119.92	122.02	4,159,471	+2.19(+1.83%)
Jun 03, 2022	118.07	121.50	117.56	119.83	4,584,632	-1.43(-1.18%)
Jun 02, 2022	117.13	123.00	116.27	121.26	5,176,462	+4.54(+3.89%)
Jun 01, 2022	121.05	121.07	114.39	116.72	6,900,745	-4.15(-3.43%)
May 31, 2022	120.50	122.30	117.16	120.87	9,111,619	+0.37(+0.31%)
May 27, 2022	116.00	120.70	115.77	120.50	7,391,516	+6.20(+5.42%)
May 26, 2022	109.74	115.55	108.11	114.30	6,891,445	+3.90(+3.53%)
May 25, 2022	105.89	111.94	104.97	110.40	6,199,616	+4.16(+3.92%)
May 24, 2022	111.28	111.42	103.74	106.24	6,412,528	-7.04(-6.21%)
May 23, 2022	113.54	115.15	110.93	113.28	5,995,299	+0.73(+0.65%)
May 20, 2022	115.46	116.25	108.50	112.55	6,947,824	-1.62(-1.42%)
May 19, 2022	108.18	116.35	107.45	114.17	9,054,340	+6.14(+5.68%)
May 18, 2022	116.11	117.04	107.62	108.03	9,704,561	-9.47(-8.06%)
May 17, 2022	119.97	120.18	114.51	117.50	6,980,679	+3.06(+2.67%)
May 16, 2022	121.00	121.07	113.25	114.44	7,584,401	-7.01(-5.77%)
May 13, 2022	119.96	123.29	118.82	121.45	8,595,389	+5.51(+4.75%)
May 12, 2022	113.66	120.49	111.22	115.94	9,266,768	-0.21(-0.18%)
May 11, 2022	114.53	123.77	112.37	116.15	13,656,768	+0.02(+0.02%)
May 10, 2022	122.95	123.46	113.53	116.13	13,631,926	-3.24(-2.71%)
May 09, 2022	131.76	131.88	118.83	119.37	14,423,050	-16.47(-12.12%)
May 06, 2022	142.70	143.11	133.04	135.84	9,573,844	-7.25(-5.07%)
May 05, 2022	152.19	153.88	140.86	143.09	11,363,284	-13.09(-8.38%)
May 04, 2022	152.55	158.74	145.87	156.18	20,591,852	+11.18(+7.71%)
May 03, 2022	154.09	154.09	141.58	145.00	16,731,302	-7.78(-5.09%)
May 02, 2022	153.21	155.13	147.21	152.78	5,943,323	-0.43(-0.28%)
Apr 29, 2022	158.88	163.24	153.00	153.21	4,033,071	-6.53(-4.09%)
Apr 28, 2022	154.01	161.25	153.66	159.74	4,866,317	+7.51(+4.93%)
Apr 27, 2022	153.82	157.30	150.44	152.23	4,826,854	-0.81(-0.53%)
Apr 26, 2022	158.40	159.20	152.82	153.04	4,073,559	-5.35(-3.38%)
Apr 25, 2022	154.33	159.79	152.10	158.39	3,867,513	+2.30(+1.47%)
Apr 22, 2022	157.84	161.67	154.78	156.09	3,867,419	-1.82(-1.15%)
Apr 21, 2022	168.98	170.93	156.68	157.91	4,713,300	-6.64(-4.04%)
Apr 20, 2022	172.61	172.61	164.31	164.55	3,990,688	-5.57(-3.27%)
Apr 19, 2022	165.74	170.82	165.71	170.12	2,856,057	+4.38(+2.64%)
Apr 18, 2022	169.27	170.12	164.35	165.74	3,337,845	-4.96(-2.91%)
Apr 14, 2022	171.66	174.64	170.29	170.70	5,125,320	-1.15(-0.67%)
Apr 13, 2022	160.84	172.96	160.65	171.85	7,213,458	+11.74(+7.33%)
Apr 12, 2022	163.70	166.11	157.28	160.11	4,115,084	-0.14(-0.09%)
Apr 11, 2022	159.84	163.57	157.41	160.25	3,875,487	-2.31(-1.42%)
Apr 08, 2022	162.52	164.90	159.35	162.56	3,448,385	-3.35(-2.02%)
Apr 07, 2022	163.19	167.86	161.71	165.91	4,145,897	+1.25(+0.76%)
Apr 06, 2022	167.05	168.77	161.58	164.66	4,286,400	-6.55(-3.83%)
Apr 05, 2022	177.19	179.09	170.12	171.21	4,061,954	-5.81(-3.28%)
Apr 04, 2022	175.02	177.02	172.59	177.02	3,497,458	+3.95(+2.28%)
Apr 01, 2022	173.06	177.94	172.23	173.07	3,644,942	+1.31(+0.76%)
Mar 31, 2022	173.54	176.15	171.16	171.76	3,231,458	-1.87(-1.08%)
Mar 30, 2022	173.13	176.82	172.02	173.63	3,742,749	-1.89(-1.08%)
Mar 29, 2022	172.11	178.88	171.81	175.52	5,450,278	+7.87(+4.69%)
Mar 28, 2022	167.22	168.72	162.43	167.65	3,829,516	+0.43(+0.26%)
Mar 25, 2022	169.94	170.61	164.13	167.22	2,956,871	-3.61(-2.11%)
Mar 24, 2022	164.81	171.00	162.67	170.83	4,222,090	+6.67(+4.06%)
Mar 23, 2022	163.64	166.89	162.88	164.16	2,823,506	-2.28(-1.37%)
Mar 22, 2022	163.61	168.18	162.00	166.44	4,129,139	+4.64(+2.87%)
Mar 21, 2022	164.57	165.95	159.00	161.80	4,584,183	-5.20(-3.11%)
Mar 18, 2022	156.07	167.18	155.70	167.00	8,475,378	+9.45(+6.00%)
Mar 17, 2022	153.79	157.60	151.05	157.55	5,029,961	+1.80(+1.16%)
Mar 16, 2022	148.15	156.98	146.31	155.75	7,103,161	+11.80(+8.20%)
Mar 15, 2022	140.00	144.73	138.32	143.95	5,487,410	+5.45(+3.94%)
Mar 14, 2022	143.41	144.67	136.04	138.50	6,330,643	-6.64(-4.57%)
Mar 11, 2022	154.13	155.00	145.00	145.14	4,577,310	-6.67(-4.39%)
Mar 10, 2022	145.22	152.89	144.41	151.81	5,298,701	+3.50(+2.36%)
Mar 09, 2022	145.43	150.99	145.33	148.31	7,014,716	+6.18(+4.35%)
Mar 08, 2022	131.63	144.47	131.50	142.13	9,577,683	+10.54(+8.01%)
Mar 07, 2022	145.00	145.27	131.52	131.59	9,159,190	-11.11(-7.79%)
Mar 04, 2022	150.77	151.89	140.46	142.70	8,397,199	-8.99(-5.93%)
Mar 03, 2022	158.33	159.22	150.99	151.69	4,016,045	-5.84(-3.71%)
Mar 02, 2022	152.48	158.08	151.89	157.53	5,022,563	+6.52(+4.32%)
Mar 01, 2022	150.53	154.22	149.95	151.01	5,162,527	-0.48(-0.32%)
Feb 28, 2022	155.02	155.10	148.30	151.49	11,064,405	-3.60(-2.32%)
Feb 25, 2022	159.26	156.75	152.91	155.09	6,173,222	-3.17(-2.00%)
Feb 24, 2022	141.30	158.96	141.18	158.26	10,346,055	+8.22(+5.48%)
Feb 23, 2022	165.93	166.66	149.85	150.04	9,764,391	-15.20(-9.20%)
Feb 22, 2022	172.13	176.38	161.32	165.24	8,383,483	-9.66(-5.52%)
Feb 18, 2022				174.90	0	-8.70(-4.74%)
Feb 17, 2022	184.90	188.98	181.54	183.60	7,771,289	-3.04(-1.63%)
Feb 16, 2022	178.29	191.73	178.00	186.64	22,243,408	+6.57(+3.65%)
Feb 15, 2022	172.92	180.63	172.75	180.07	11,618,515	+10.41(+6.14%)
Feb 14, 2022	166.63	171.80	165.03	169.66	4,839,417	+3.13(+1.88%)
Feb 11, 2022	175.31	176.74	164.83	166.53	6,464,447	-5.42(-3.15%)
Feb 10, 2022	165.24	177.06	165.25	171.95	8,253,549	+2.42(+1.43%)
Feb 09, 2022	165.37	170.07	165.08	169.53	4,863,955	+7.27(+4.48%)
Feb 08, 2022	154.00	163.08	153.44	162.26	4,305,819	+4.35(+2.75%)
Feb 07, 2022	156.79	160.88	155.95	157.91	4,699,981	+2.35(+1.51%)
Feb 04, 2022	150.14	157.24	150.00	155.56	4,687,720	+5.99(+4.00%)
Feb 03, 2022	147.97			149.57	4,571,430	-2.19(-1.44%)
Feb 02, 2022	156.31	156.51	150.71	151.76	3,686,758	-5.18(-3.30%)
Feb 01, 2022	155.35	157.39	152.50	156.94	3,790,974	+14.17(+9.93%)
Jan 28, 2022	138.54	143.11	134.37	142.77	5,604,424	+4.36(+3.15%)
Jan 27, 2022	143.48	145.55	137.92	138.41	4,472,770	-3.73(-2.62%)
Jan 26, 2022	149.29	152.40	140.04	142.14	6,986,235	-2.42(-1.67%)
Jan 25, 2022	143.90	146.97	140.13	144.56	5,692,103	-3.34(-2.26%)
Jan 24, 2022	150.00	151.16	135.76	147.90	14,608,254	-8.83(-5.63%)
Jan 21, 2022	156.82	160.20	152.41	156.73	7,242,268	-1.27(-0.80%)
Jan 20, 2022	157.81	165.20	157.35	158.00	4,937,227	+3.42(+2.21%)
Jan 19, 2022	157.00	160.20	154.44	154.58	5,119,146	-0.11(-0.07%)
Jan 18, 2022	156.91	160.79	153.87	154.69	5,778,751	-9.30(-5.67%)
Jan 14, 2022				163.99	0	-2.01(-1.21%)
Jan 13, 2022	170.23	171.99	165.76	166.00	4,891,318	-3.54(-2.09%)
Jan 12, 2022	170.24	171.04	165.11	169.54	3,532,129	+0.93(+0.55%)
Jan 11, 2022	160.71	169.39	159.08	168.61	5,334,807	+7.90(+4.92%)
Jan 10, 2022	159.76	161.70	152.15	160.71	6,969,581	-5.34(-3.22%)
Jan 07, 2022	159.18	166.88	158.46	166.05	5,624,609	+6.30(+3.94%)
Jan 06, 2022	160.29	163.73	156.34	159.75	5,050,838	-2.50(-1.54%)
Jan 05, 2022	169.88	175.11	162.24	162.25	4,784,338	-8.55(-5.01%)
Jan 04, 2022	174.15	175.90	167.20	170.80	4,077,535	-12.11(-6.62%)
Jan 03, 2022	165.30	182.91	165.22	182.91	4,227,092	+16.42(+9.86%)
Dec 31, 2021	168.78	170.87	166.08	166.49	2,595,979	-2.29(-1.36%)
Dec 30, 2021	167.06	174.02	165.71	168.78	2,177,640	+1.34(+0.80%)
Dec 29, 2021	169.52	170.48	165.02	167.44	1,994,682	-12.57(-6.98%)
Dec 28, 2021	171.32	180.01	167.73	180.01	2,293,273	+8.33(+4.85%)
Dec 27, 2021	169.81	172.43	168.78	171.68	2,725,297	+0.37(+0.22%)
Dec 23, 2021	170.50	171.99	166.89	171.31	4,017,453	+2.02(+1.19%)
Dec 22, 2021	165.68	170.68	162.80	169.29	4,804,691	-1.32(-0.77%)
Dec 21, 2021	159.50	176.80	158.37	170.61	6,291,191	+13.38(+8.51%)
Dec 20, 2021	151.16	158.48	151.00	157.23	4,636,837	-0.68(-0.43%)
Dec 17, 2021	154.62	158.31	149.44	157.91	24,100,972	+1.53(+0.98%)
Dec 16, 2021	166.25	167.73	153.60	156.38	9,408,533	-6.21(-3.82%)
Dec 15, 2021	167.64	168.96	160.18	162.59	6,661,118	-5.37(-3.20%)
Dec 14, 2021	168.30	169.91	164.50	167.96	5,651,699	-3.08(-1.80%)
Dec 13, 2021	178.25	180.00	168.89	171.04	7,256,604	-17.74(-9.40%)
Dec 10, 2021	178.15	188.78	175.85	188.78	3,980,448	+7.32(+4.03%)
Dec 09, 2021	182.09	185.30	179.28	181.46	3,515,014	-5.03(-2.70%)
Dec 08, 2021	186.00	187.50	182.14	186.49	4,214,887	+8.08(+4.53%)
Dec 07, 2021	185.61	187.50	170.61	178.41	6,258,915	-4.50(-2.46%)
Dec 06, 2021	182.91	182.91	162.85	182.91	9,810,911	+15.91(+9.53%)
Dec 03, 2021	168.98	170.73	162.14	167.00	6,460,899	-7.02(-4.04%)
Dec 02, 2021	161.36	174.02	160.49	174.02	5,683,829	+10.94(+6.71%)
Dec 01, 2021	174.01	180.13	162.03	163.08	7,656,001	-9.46(-5.48%)
Nov 30, 2021	176.40	180.64	170.92	172.54	10,673,467	-7.47(-4.15%)
Nov 29, 2021	176.88	180.70	175.90	180.01	5,305,020	+6.15(+3.54%)
Nov 26, 2021	167.76	174.64	167.04	173.86	6,044,175	-6.03(-3.35%)
Nov 24, 2021	175.63	182.78	175.00	179.89	4,763,355	+9.28(+5.44%)
Nov 23, 2021	181.14	183.73	170.61	170.61	6,453,132	-12.30(-6.72%)
Nov 22, 2021	190.44	190.76	176.72	182.91	12,620,838	-13.51(-6.88%)
Nov 19, 2021	196.60	199.36	190.50	196.42	8,185,908	-6.21(-3.06%)
Nov 18, 2021	199.34	204.81	196.00	202.63	4,612,087	+3.52(+1.77%)
Nov 17, 2021	207.00	212.58	198.40	199.11	6,377,697	-7.93(-3.83%)
Nov 16, 2021	205.59	209.93	203.47	207.04	4,383,690	-0.17(-0.08%)
Nov 15, 2021	206.20	209.24	204.16	207.21	7,476,680	+0.67(+0.32%)
Nov 12, 2021	192.46	208.16	192.06	206.54	12,057,834	+14.93(+7.79%)
Nov 11, 2021	195.20	197.93	190.84	191.61	5,894,077	-0.61(-0.32%)
Nov 10, 2021	190.23			192.22	6,692,610	-2.46(-1.26%)
Nov 09, 2021	201.44	201.50	187.50	194.68	9,045,741	-5.64(-2.82%)
Nov 08, 2021	203.35	211.34	199.75	200.32	12,844,914	-1.30(-0.64%)
Nov 05, 2021	186.15	203.29	185.94	201.62	27,330,520	+23.17(+12.98%)
Nov 04, 2021	175.95	179.44	173.96	178.45	9,635,846	+5.58(+3.23%)
Nov 03, 2021	171.89	173.75	170.93	172.87	2,821,967	+0.00(+0.00%)
Nov 02, 2021	174.95	175.30	170.58	172.87	3,291,606	-1.73(-0.99%)