Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |
Nov 01, 2021 | 151.39 | 150.39 | 148.94 | 149.32 | 120,084 | -1.07(-0.71%) |
Oct 29, 2021 | 149.85 | 153.03 | 148.59 | 150.39 | 156,536 | -0.10(-0.07%) |
Oct 28, 2021 | 149.67 | 152.07 | 149.67 | 150.49 | 76,758 | +1.29(+0.86%) |
Oct 27, 2021 | 150.61 | 151.65 | 148.66 | 149.20 | 76,467 | -2.04(-1.35%) |
Oct 26, 2021 | 151.60 | 151.24 | 151.24 | 70,857 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.44 | 153.82 | 151.53 | 151.81 | 84,792 | -0.22(-0.14%) |
Oct 22, 2021 | 153.23 | 153.46 | 152.03 | 152.03 | 37,754 | -0.81(-0.53%) |
Oct 21, 2021 | 151.69 | 152.91 | 150.45 | 152.83 | 71,368 | +1.32(+0.87%) |
Oct 20, 2021 | 150.45 | 152.24 | 150.45 | 151.52 | 49,405 | +1.01(+0.67%) |
Oct 19, 2021 | 150.30 | 151.27 | 149.34 | 150.51 | 41,900 | +0.38(+0.26%) |
Oct 18, 2021 | 148.54 | 150.12 | 148.54 | 150.12 | 50,438 | +1.82(+1.23%) |
Oct 15, 2021 | 151.97 | 152.11 | 148.28 | 148.31 | 100,247 | -1.84(-1.22%) |
Oct 14, 2021 | 147.35 | 150.95 | 147.35 | 150.14 | 100,109 | +3.25(+2.21%) |
Oct 13, 2021 | 149.32 | 150.27 | 146.18 | 146.89 | 112,501 | -2.76(-1.84%) |
Oct 12, 2021 | 150.06 | 151.27 | 149.26 | 149.65 | 68,071 | -0.64(-0.42%) |
Oct 11, 2021 | 150.67 | 151.90 | 149.96 | 150.29 | 123,023 | +0.10(+0.07%) |
Oct 08, 2021 | 150.43 | 150.54 | 149.32 | 150.19 | 62,352 | -0.09(-0.06%) |
Oct 07, 2021 | 148.84 | 150.99 | 148.84 | 150.28 | 161,970 | +2.20(+1.49%) |
Oct 06, 2021 | 146.16 | 148.08 | 144.61 | 148.08 | 64,699 | +1.36(+0.92%) |
Oct 05, 2021 | 148.34 | 148.63 | 146.26 | 146.72 | 179,385 | -1.56(-1.05%) |
Oct 04, 2021 | 146.77 | 148.91 | 146.09 | 148.29 | 90,498 | +1.74(+1.19%) |
Oct 01, 2021 | 143.25 | 146.95 | 142.63 | 146.55 | 177,466 | +4.04(+2.83%) |
Sep 30, 2021 | 144.65 | 146.24 | 142.25 | 142.51 | 138,854 | -1.15(-0.80%) |
Sep 29, 2021 | 146.78 | 148.45 | 142.92 | 143.66 | 209,557 | -4.29(-2.90%) |
Sep 28, 2021 | 145.09 | 148.30 | 144.41 | 147.95 | 361,690 | +3.41(+2.36%) |
Sep 27, 2021 | 141.76 | 145.56 | 141.76 | 144.54 | 116,519 | +1.83(+1.28%) |
Sep 24, 2021 | 141.40 | 144.52 | 141.40 | 142.72 | 118,069 | -0.03(-0.02%) |
Sep 23, 2021 | 138.47 | 143.04 | 138.01 | 142.75 | 87,854 | +4.50(+3.26%) |
Sep 22, 2021 | 138.52 | 139.12 | 136.97 | 138.25 | 75,463 | +0.10(+0.07%) |
Sep 21, 2021 | 137.61 | 138.95 | 135.62 | 138.15 | 153,630 | +1.35(+0.98%) |
Sep 20, 2021 | 134.60 | 137.26 | 133.24 | 136.80 | 131,653 | -0.75(-0.54%) |
Sep 17, 2021 | 136.12 | 139.41 | 134.51 | 137.55 | 489,005 | +1.54(+1.13%) |
Sep 16, 2021 | 136.96 | 136.96 | 134.87 | 136.01 | 75,354 | -0.66(-0.48%) |
Sep 15, 2021 | 135.39 | 136.98 | 134.71 | 136.66 | 77,577 | +1.38(+1.02%) |
Sep 14, 2021 | 137.40 | 138.20 | 134.86 | 135.29 | 84,762 | -1.72(-1.25%) |
Sep 13, 2021 | 137.27 | 137.62 | 134.58 | 137.01 | 100,100 | +0.70(+0.51%) |
Sep 10, 2021 | 137.45 | 137.81 | 136.28 | 136.31 | 96,620 | -0.36(-0.27%) |
Sep 09, 2021 | 138.60 | 138.60 | 136.15 | 136.68 | 111,663 | -1.91(-1.37%) |
Sep 08, 2021 | 135.84 | 138.88 | 135.38 | 138.58 | 96,302 | +2.23(+1.63%) |
Sep 07, 2021 | 137.85 | 137.85 | 135.50 | 136.35 | 94,628 | -1.89(-1.36%) |
Sep 03, 2021 | 139.24 | 139.74 | 137.98 | 138.24 | 120,191 | -1.17(-0.84%) |
Sep 02, 2021 | 137.78 | 139.95 | 137.78 | 139.41 | 111,022 | +1.96(+1.42%) |