Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.51 | 151.14 | 142.74 | 143.24 | 645,264 | -7.90(-5.23%) |
Nov 29, 2021 | 154.02 | 154.18 | 150.67 | 151.14 | 317,765 | -1.32(-0.87%) |
Nov 26, 2021 | 150.07 | 153.83 | 149.17 | 152.46 | 154,409 | -3.45(-2.21%) |
Nov 24, 2021 | 158.15 | 159.01 | 155.53 | 155.91 | 199,343 | -2.12(-1.34%) |
Nov 23, 2021 | 158.96 | 160.73 | 157.00 | 158.03 | 242,560 | -0.02(-0.01%) |
Nov 22, 2021 | 155.79 | 160.89 | 155.69 | 158.05 | 353,989 | +2.22(+1.42%) |
Nov 19, 2021 | 154.37 | 157.65 | 154.00 | 155.84 | 256,213 | +1.26(+0.82%) |
Nov 18, 2021 | 153.13 | 155.34 | 154.39 | 154.57 | 228,775 | +1.75(+1.15%) |
Nov 17, 2021 | 156.89 | 158.53 | 152.64 | 152.82 | 508,266 | -6.05(-3.81%) |
Nov 16, 2021 | 158.83 | 159.75 | 157.91 | 158.88 | 318,734 | +0.49(+0.31%) |
Nov 15, 2021 | 159.66 | 160.18 | 158.06 | 158.39 | 270,297 | -1.70(-1.06%) |
Nov 12, 2021 | 159.68 | 161.05 | 159.10 | 160.09 | 246,182 | +0.39(+0.25%) |
Nov 11, 2021 | 158.34 | 160.10 | 158.20 | 159.69 | 283,598 | +2.41(+1.53%) |
Nov 10, 2021 | 158.35 | 157.28 | 403,372 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.56 | 159.33 | 157.50 | 159.27 | 400,062 | +1.00(+0.63%) |
Nov 08, 2021 | 159.03 | 161.02 | 157.75 | 158.27 | 441,303 | +1.58(+1.01%) |
Nov 05, 2021 | 154.89 | 156.85 | 154.89 | 156.69 | 456,111 | +2.38(+1.54%) |
Nov 04, 2021 | 152.36 | 155.15 | 152.36 | 154.31 | 593,444 | +5.17(+3.47%) |
Nov 03, 2021 | 144.57 | 149.69 | 144.13 | 149.14 | 527,848 | +4.76(+3.30%) |
Nov 02, 2021 | 142.50 | 144.55 | 142.50 | 144.38 | 459,415 | +1.19(+0.83%) |
Nov 01, 2021 | 142.26 | 143.51 | 138.89 | 143.19 | 454,737 | +2.94(+2.09%) |
Oct 29, 2021 | 139.03 | 141.90 | 139.03 | 140.25 | 439,730 | +1.79(+1.30%) |
Oct 28, 2021 | 137.34 | 141.05 | 136.97 | 138.46 | 472,401 | +0.30(+0.21%) |
Oct 27, 2021 | 143.41 | 144.71 | 138.11 | 138.16 | 433,274 | -6.87(-4.74%) |
Oct 26, 2021 | 146.35 | 144.63 | 145.03 | 241,126 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.09 | 147.42 | 143.63 | 146.67 | 287,656 | +3.42(+2.38%) |
Oct 22, 2021 | 143.55 | 144.73 | 142.93 | 143.26 | 219,772 | +0.89(+0.63%) |
Oct 21, 2021 | 140.97 | 142.42 | 139.48 | 142.36 | 333,863 | -0.96(-0.67%) |
Oct 20, 2021 | 140.87 | 144.35 | 140.12 | 143.32 | 277,843 | +1.72(+1.21%) |
Oct 19, 2021 | 142.67 | 143.27 | 141.03 | 141.61 | 312,873 | -0.96(-0.67%) |
Oct 18, 2021 | 140.21 | 143.26 | 139.01 | 142.56 | 446,134 | +0.95(+0.67%) |
Oct 15, 2021 | 141.15 | 143.43 | 141.09 | 141.62 | 331,455 | +1.27(+0.90%) |
Oct 14, 2021 | 142.00 | 143.33 | 140.08 | 140.35 | 387,213 | +1.43(+1.03%) |
Oct 13, 2021 | 138.66 | 139.53 | 136.72 | 138.92 | 247,256 | +0.66(+0.48%) |
Oct 12, 2021 | 138.35 | 139.76 | 137.94 | 138.26 | 232,164 | +0.06(+0.04%) |
Oct 11, 2021 | 137.66 | 140.19 | 137.56 | 138.20 | 315,030 | +2.27(+1.67%) |
Oct 08, 2021 | 137.01 | 137.71 | 135.78 | 135.93 | 194,708 | -0.97(-0.71%) |
Oct 07, 2021 | 137.50 | 139.45 | 136.71 | 136.89 | 272,980 | +1.42(+1.05%) |
Oct 06, 2021 | 135.71 | 136.37 | 133.40 | 135.47 | 304,618 | -2.45(-1.77%) |
Oct 05, 2021 | 137.00 | 139.40 | 135.52 | 137.92 | 258,312 | +0.73(+0.53%) |
Oct 04, 2021 | 138.42 | 140.26 | 137.05 | 137.19 | 348,599 | -0.28(-0.20%) |
Oct 01, 2021 | 136.66 | 138.63 | 133.98 | 137.47 | 312,086 | +0.81(+0.59%) |
Sep 30, 2021 | 139.97 | 140.94 | 136.29 | 136.66 | 474,258 | -2.18(-1.57%) |
Sep 29, 2021 | 142.03 | 142.45 | 138.13 | 138.84 | 328,827 | -1.18(-0.84%) |
Sep 28, 2021 | 139.53 | 141.30 | 137.15 | 140.02 | 274,255 | +0.50(+0.36%) |
Sep 27, 2021 | 137.27 | 140.17 | 137.27 | 139.52 | 209,543 | +2.42(+1.76%) |
Sep 24, 2021 | 138.15 | 139.28 | 137.00 | 137.10 | 236,231 | -1.45(-1.05%) |
Sep 23, 2021 | 138.62 | 140.60 | 138.13 | 138.55 | 406,057 | +0.67(+0.49%) |
Sep 22, 2021 | 136.95 | 140.14 | 136.95 | 137.88 | 476,970 | +3.38(+2.51%) |
Sep 21, 2021 | 136.48 | 136.48 | 132.82 | 134.50 | 556,060 | -0.85(-0.63%) |
Sep 20, 2021 | 133.68 | 135.49 | 129.99 | 135.36 | 473,237 | -2.90(-2.10%) |
Sep 17, 2021 | 139.72 | 139.85 | 137.14 | 138.26 | 978,413 | -2.25(-1.60%) |
Sep 16, 2021 | 143.79 | 143.79 | 140.21 | 140.51 | 283,965 | -3.51(-2.44%) |
Sep 15, 2021 | 141.74 | 144.32 | 141.74 | 144.02 | 425,599 | +3.89(+2.77%) |
Sep 14, 2021 | 143.11 | 143.11 | 139.67 | 140.14 | 227,190 | -3.44(-2.39%) |
Sep 13, 2021 | 144.46 | 144.46 | 141.80 | 143.57 | 373,552 | +0.99(+0.69%) |
Sep 10, 2021 | 143.55 | 144.79 | 142.16 | 142.59 | 442,964 | -0.06(-0.04%) |
Sep 09, 2021 | 142.01 | 144.03 | 141.54 | 142.64 | 342,732 | +0.59(+0.41%) |
Sep 08, 2021 | 142.22 | 142.93 | 141.06 | 142.06 | 336,764 | -0.94(-0.66%) |
Sep 07, 2021 | 143.34 | 144.56 | 142.87 | 143.00 | 288,158 | -0.54(-0.37%) |
Sep 03, 2021 | 143.48 | 144.15 | 142.74 | 143.53 | 364,401 | -0.05(-0.03%) |
Sep 02, 2021 | 144.41 | 144.43 | 142.67 | 143.58 | 290,894 | +0.09(+0.06%) |