Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.76 | 144.66 | 140.15 | 140.99 | 205,265 | -2.42(-1.69%) |
Nov 29, 2021 | 142.49 | 145.51 | 141.76 | 143.41 | 145,152 | +2.81(+2.00%) |
Nov 26, 2021 | 142.63 | 146.51 | 140.04 | 140.60 | 86,815 | -4.31(-2.97%) |
Nov 24, 2021 | 142.39 | 145.41 | 140.32 | 144.91 | 85,760 | +0.90(+0.62%) |
Nov 23, 2021 | 145.34 | 146.62 | 142.61 | 144.01 | 139,140 | -2.15(-1.47%) |
Nov 22, 2021 | 148.98 | 152.09 | 145.09 | 146.16 | 124,056 | -2.71(-1.82%) |
Nov 19, 2021 | 150.22 | 151.81 | 148.35 | 148.87 | 227,952 | -1.24(-0.83%) |
Nov 18, 2021 | 150.41 | 150.36 | 149.31 | 150.11 | 127,467 | +0.54(+0.36%) |
Nov 17, 2021 | 149.85 | 150.29 | 147.98 | 149.57 | 138,093 | -0.80(-0.53%) |
Nov 16, 2021 | 146.88 | 150.75 | 145.66 | 150.37 | 142,364 | +2.74(+1.86%) |
Nov 15, 2021 | 146.99 | 148.46 | 145.14 | 147.63 | 157,601 | +1.06(+0.72%) |
Nov 12, 2021 | 143.85 | 146.98 | 142.66 | 146.57 | 144,889 | +3.48(+2.43%) |
Nov 11, 2021 | 141.05 | 143.49 | 139.32 | 143.09 | 151,308 | +2.94(+2.10%) |
Nov 10, 2021 | 145.42 | 140.15 | 270,353 | -5.80(-3.97%) | ||
Nov 09, 2021 | 147.03 | 147.88 | 145.13 | 145.95 | 136,312 | -0.96(-0.65%) |
Nov 08, 2021 | 148.43 | 149.57 | 146.12 | 146.91 | 109,271 | -0.81(-0.55%) |
Nov 05, 2021 | 149.94 | 152.73 | 147.52 | 147.72 | 238,880 | -1.65(-1.10%) |
Nov 04, 2021 | 146.10 | 150.56 | 145.10 | 149.37 | 211,897 | +4.82(+3.33%) |
Nov 03, 2021 | 145.44 | 148.93 | 142.06 | 144.55 | 240,121 | -1.33(-0.91%) |
Nov 02, 2021 | 145.38 | 149.06 | 144.84 | 145.88 | 167,139 | -0.32(-0.22%) |
Nov 01, 2021 | 152.74 | 152.02 | 144.58 | 146.20 | 475,782 | -6.53(-4.28%) |
Oct 29, 2021 | 167.99 | 167.99 | 142.86 | 152.73 | 744,108 | -20.39(-11.78%) |
Oct 28, 2021 | 168.88 | 173.12 | 187,571 | +5.11(+3.04%) | ||
Oct 27, 2021 | 170.90 | 172.08 | 167.19 | 168.01 | 217,449 | -3.04(-1.78%) |
Oct 26, 2021 | 169.24 | 171.05 | 195,126 | +3.02(+1.80%) | ||
Oct 25, 2021 | 165.93 | 169.13 | 165.19 | 168.03 | 137,212 | +3.20(+1.94%) |
Oct 22, 2021 | 163.39 | 165.30 | 163.07 | 164.83 | 91,156 | +1.07(+0.65%) |
Oct 21, 2021 | 162.94 | 164.25 | 161.52 | 163.76 | 123,852 | +1.01(+0.62%) |
Oct 20, 2021 | 166.02 | 168.00 | 162.35 | 162.75 | 121,361 | -3.00(-1.81%) |
Oct 19, 2021 | 164.96 | 166.48 | 163.15 | 165.75 | 100,768 | +1.21(+0.74%) |
Oct 18, 2021 | 162.00 | 166.52 | 161.87 | 164.54 | 113,980 | +1.60(+0.98%) |
Oct 15, 2021 | 166.98 | 166.98 | 162.14 | 162.94 | 172,145 | -0.30(-0.18%) |
Oct 14, 2021 | 162.05 | 163.93 | 160.66 | 163.24 | 139,390 | +3.13(+1.95%) |
Oct 13, 2021 | 161.26 | 164.06 | 158.69 | 160.11 | 144,361 | -0.47(-0.29%) |
Oct 12, 2021 | 160.95 | 162.10 | 159.36 | 160.58 | 159,182 | +1.08(+0.68%) |
Oct 11, 2021 | 159.49 | 161.69 | 156.02 | 159.50 | 121,369 | +0.04(+0.03%) |
Oct 08, 2021 | 163.41 | 163.41 | 159.20 | 159.46 | 127,895 | -3.59(-2.20%) |
Oct 07, 2021 | 162.70 | 165.03 | 162.15 | 163.05 | 195,605 | +1.28(+0.79%) |
Oct 06, 2021 | 158.94 | 162.43 | 158.58 | 161.77 | 139,411 | +1.29(+0.80%) |
Oct 05, 2021 | 156.55 | 161.72 | 156.50 | 160.48 | 157,138 | +3.84(+2.45%) |
Oct 04, 2021 | 162.65 | 162.65 | 155.67 | 156.64 | 276,617 | -6.90(-4.22%) |
Oct 01, 2021 | 161.86 | 164.35 | 159.19 | 163.54 | 242,742 | +2.23(+1.38%) |
Sep 30, 2021 | 164.23 | 165.95 | 161.17 | 161.31 | 226,914 | -2.41(-1.47%) |
Sep 29, 2021 | 163.56 | 166.02 | 160.86 | 163.72 | 394,212 | +1.78(+1.10%) |
Sep 28, 2021 | 160.98 | 162.98 | 159.62 | 161.94 | 468,825 | -0.81(-0.50%) |
Sep 27, 2021 | 167.21 | 167.26 | 161.82 | 162.75 | 425,220 | -5.05(-3.01%) |
Sep 24, 2021 | 164.10 | 169.15 | 163.20 | 167.80 | 404,191 | +3.07(+1.86%) |
Sep 23, 2021 | 162.38 | 164.96 | 159.97 | 164.73 | 365,845 | +3.02(+1.87%) |
Sep 22, 2021 | 156.17 | 162.19 | 156.00 | 161.71 | 342,997 | +5.54(+3.55%) |
Sep 21, 2021 | 154.23 | 156.39 | 152.26 | 156.17 | 282,640 | +5.62(+3.73%) |
Sep 20, 2021 | 147.79 | 150.69 | 146.79 | 150.55 | 218,109 | +0.71(+0.47%) |
Sep 17, 2021 | 150.04 | 150.34 | 147.76 | 149.84 | 653,489 | +0.59(+0.40%) |
Sep 16, 2021 | 146.74 | 149.84 | 146.21 | 149.25 | 273,943 | +2.52(+1.72%) |
Sep 15, 2021 | 143.20 | 147.16 | 142.63 | 146.73 | 241,490 | +4.20(+2.95%) |
Sep 14, 2021 | 141.37 | 142.72 | 139.44 | 142.53 | 205,502 | +1.59(+1.13%) |
Sep 13, 2021 | 138.96 | 141.09 | 135.65 | 140.94 | 195,441 | +2.50(+1.81%) |
Sep 10, 2021 | 138.15 | 140.32 | 137.06 | 138.44 | 169,830 | +1.04(+0.76%) |
Sep 09, 2021 | 137.13 | 140.14 | 137.10 | 137.40 | 355,512 | +0.27(+0.20%) |
Sep 08, 2021 | 133.58 | 137.35 | 132.91 | 137.13 | 155,261 | +2.74(+2.04%) |
Sep 07, 2021 | 135.78 | 135.78 | 132.90 | 134.39 | 161,142 | -0.89(-0.66%) |
Sep 03, 2021 | 135.77 | 137.14 | 134.55 | 135.28 | 128,268 | -0.80(-0.59%) |
Sep 02, 2021 | 134.76 | 136.11 | 131.92 | 136.08 | 202,051 | +1.47(+1.09%) |