Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.96 | 150.59 | 142.22 | 142.72 | 647,621 | -7.87(-5.23%) |
Nov 29, 2021 | 153.46 | 153.62 | 150.12 | 150.59 | 318,926 | -1.32(-0.87%) |
Nov 26, 2021 | 149.53 | 153.27 | 148.63 | 151.91 | 154,973 | -3.44(-2.21%) |
Nov 24, 2021 | 157.57 | 158.43 | 154.96 | 155.35 | 200,071 | -2.11(-1.34%) |
Nov 23, 2021 | 158.38 | 160.14 | 156.43 | 157.46 | 243,446 | -0.02(-0.01%) |
Nov 22, 2021 | 155.22 | 160.30 | 155.13 | 157.48 | 355,281 | +2.21(+1.42%) |
Nov 19, 2021 | 153.81 | 157.08 | 153.44 | 155.27 | 257,148 | +1.26(+0.82%) |
Nov 18, 2021 | 152.57 | 154.77 | 153.83 | 154.01 | 229,610 | +1.75(+1.15%) |
Nov 17, 2021 | 156.32 | 157.96 | 152.08 | 152.27 | 510,122 | -6.03(-3.81%) |
Nov 16, 2021 | 158.25 | 159.17 | 157.34 | 158.30 | 319,899 | +0.49(+0.31%) |
Nov 15, 2021 | 159.07 | 159.60 | 157.49 | 157.81 | 271,284 | -1.69(-1.06%) |
Nov 12, 2021 | 159.10 | 160.46 | 158.52 | 159.50 | 247,081 | +0.39(+0.25%) |
Nov 11, 2021 | 157.76 | 159.51 | 157.62 | 159.11 | 284,634 | +2.40(+1.53%) |
Nov 10, 2021 | 157.77 | 156.71 | 404,845 | -1.98(-1.25%) | ||
Nov 09, 2021 | 156.99 | 158.75 | 156.92 | 158.69 | 401,524 | +0.99(+0.63%) |
Nov 08, 2021 | 158.45 | 160.43 | 157.18 | 157.70 | 442,915 | +1.58(+1.01%) |
Nov 05, 2021 | 154.32 | 156.28 | 154.32 | 156.12 | 457,777 | +2.37(+1.54%) |
Nov 04, 2021 | 151.81 | 154.58 | 151.81 | 153.75 | 595,612 | +5.15(+3.47%) |
Nov 03, 2021 | 144.04 | 149.14 | 143.60 | 148.60 | 529,776 | +4.74(+3.30%) |
Nov 02, 2021 | 141.98 | 144.03 | 141.98 | 143.85 | 461,093 | +1.19(+0.83%) |
Nov 01, 2021 | 141.74 | 142.98 | 138.38 | 142.67 | 456,398 | +2.93(+2.09%) |
Oct 29, 2021 | 138.53 | 141.39 | 138.53 | 139.74 | 441,336 | +1.79(+1.30%) |
Oct 28, 2021 | 136.84 | 140.54 | 136.47 | 137.96 | 474,126 | +0.30(+0.22%) |
Oct 27, 2021 | 142.89 | 144.18 | 137.61 | 137.66 | 434,856 | -6.85(-4.74%) |
Oct 26, 2021 | 145.81 | 144.11 | 144.50 | 242,007 | -1.64(-1.12%) | |
Oct 25, 2021 | 143.57 | 146.88 | 143.11 | 146.14 | 288,707 | +3.40(+2.38%) |
Oct 22, 2021 | 143.03 | 144.20 | 142.41 | 142.74 | 220,574 | +0.89(+0.63%) |
Oct 21, 2021 | 140.46 | 141.90 | 138.97 | 141.85 | 335,082 | -0.96(-0.67%) |
Oct 20, 2021 | 140.35 | 143.82 | 139.61 | 142.80 | 278,858 | +1.71(+1.21%) |
Oct 19, 2021 | 142.15 | 142.75 | 140.52 | 141.09 | 314,015 | -0.96(-0.67%) |
Oct 18, 2021 | 139.70 | 142.74 | 138.51 | 142.05 | 447,764 | +0.95(+0.67%) |
Oct 15, 2021 | 140.63 | 142.91 | 140.57 | 141.10 | 332,665 | +1.26(+0.90%) |
Oct 14, 2021 | 141.48 | 142.81 | 139.57 | 139.84 | 388,627 | +1.42(+1.03%) |
Oct 13, 2021 | 138.16 | 139.03 | 136.22 | 138.41 | 248,159 | +0.66(+0.48%) |
Oct 12, 2021 | 137.85 | 139.25 | 137.43 | 137.75 | 233,012 | +0.06(+0.04%) |
Oct 11, 2021 | 137.16 | 139.68 | 137.06 | 137.70 | 316,180 | +2.27(+1.67%) |
Oct 08, 2021 | 136.51 | 137.21 | 135.29 | 135.43 | 195,419 | -0.97(-0.71%) |
Oct 07, 2021 | 137.00 | 138.94 | 136.21 | 136.40 | 273,977 | +1.41(+1.05%) |
Oct 06, 2021 | 135.22 | 135.87 | 132.92 | 134.98 | 305,731 | -2.44(-1.77%) |
Oct 05, 2021 | 136.50 | 138.89 | 135.03 | 137.42 | 259,256 | +0.73(+0.53%) |
Oct 04, 2021 | 137.92 | 139.75 | 136.55 | 136.69 | 349,873 | -0.28(-0.20%) |
Oct 01, 2021 | 136.17 | 138.13 | 133.49 | 136.97 | 313,226 | +0.80(+0.59%) |
Sep 30, 2021 | 139.47 | 140.43 | 135.79 | 136.17 | 475,990 | -2.17(-1.57%) |
Sep 29, 2021 | 141.51 | 141.93 | 137.62 | 138.34 | 330,028 | -1.18(-0.84%) |
Sep 28, 2021 | 139.03 | 140.78 | 136.65 | 139.51 | 275,256 | +0.50(+0.36%) |
Sep 27, 2021 | 136.77 | 139.66 | 136.77 | 139.02 | 210,309 | +2.41(+1.76%) |
Sep 24, 2021 | 137.65 | 138.78 | 136.50 | 136.61 | 237,094 | -1.44(-1.05%) |
Sep 23, 2021 | 138.12 | 140.09 | 137.62 | 138.05 | 407,540 | +0.67(+0.49%) |
Sep 22, 2021 | 136.45 | 139.63 | 136.45 | 137.38 | 478,712 | +3.37(+2.51%) |
Sep 21, 2021 | 135.99 | 135.99 | 132.33 | 134.01 | 558,091 | -0.85(-0.63%) |
Sep 20, 2021 | 133.19 | 135.00 | 129.51 | 134.87 | 474,965 | -2.89(-2.10%) |
Sep 17, 2021 | 139.21 | 139.34 | 136.65 | 137.75 | 981,986 | -2.25(-1.60%) |
Sep 16, 2021 | 143.27 | 143.27 | 139.69 | 140.00 | 285,002 | -3.50(-2.44%) |
Sep 15, 2021 | 141.22 | 143.79 | 141.22 | 143.50 | 427,154 | +3.87(+2.77%) |
Sep 14, 2021 | 142.59 | 142.59 | 139.16 | 139.63 | 228,019 | -3.42(-2.39%) |
Sep 13, 2021 | 143.93 | 143.93 | 141.28 | 143.05 | 374,916 | +0.98(+0.69%) |
Sep 10, 2021 | 143.03 | 144.26 | 141.65 | 142.07 | 444,582 | -0.06(-0.04%) |
Sep 09, 2021 | 141.49 | 143.51 | 141.02 | 142.12 | 343,984 | +0.58(+0.41%) |
Sep 08, 2021 | 141.70 | 142.41 | 140.55 | 141.54 | 337,994 | -0.94(-0.66%) |
Sep 07, 2021 | 142.82 | 144.03 | 142.35 | 142.48 | 289,210 | -0.53(-0.37%) |
Sep 03, 2021 | 142.96 | 143.62 | 142.22 | 143.01 | 365,732 | -0.05(-0.03%) |
Sep 02, 2021 | 143.88 | 143.90 | 142.15 | 143.06 | 291,957 | +0.09(+0.06%) |