Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 158.54 | 159.57 | 155.11 | 155.63 | 212,207 | -4.18(-2.61%) |
Nov 29, 2021 | 161.07 | 164.08 | 159.35 | 159.80 | 105,659 | -2.99(-1.84%) |
Nov 26, 2021 | 164.70 | 165.55 | 160.87 | 162.80 | 68,459 | -4.22(-2.52%) |
Nov 24, 2021 | 168.75 | 169.33 | 166.41 | 167.01 | 47,636 | -2.71(-1.59%) |
Nov 23, 2021 | 170.22 | 171.67 | 168.71 | 169.72 | 112,489 | -0.19(-0.11%) |
Nov 22, 2021 | 165.36 | 171.48 | 165.09 | 169.91 | 184,580 | +4.99(+3.03%) |
Nov 19, 2021 | 166.24 | 167.63 | 164.25 | 164.91 | 119,458 | -1.79(-1.07%) |
Nov 18, 2021 | 164.75 | 166.99 | 164.65 | 166.71 | 111,802 | +1.71(+1.04%) |
Nov 17, 2021 | 163.42 | 165.46 | 163.16 | 164.99 | 101,599 | +1.82(+1.12%) |
Nov 16, 2021 | 162.11 | 164.42 | 161.53 | 163.17 | 69,889 | +1.45(+0.90%) |
Nov 15, 2021 | 163.03 | 163.03 | 160.98 | 161.72 | 52,776 | -1.05(-0.65%) |
Nov 12, 2021 | 161.08 | 163.12 | 161.08 | 162.78 | 56,590 | +1.91(+1.19%) |
Nov 11, 2021 | 160.69 | 161.42 | 159.19 | 160.87 | 68,005 | +0.18(+0.11%) |
Nov 10, 2021 | 161.93 | 160.69 | 70,969 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.45 | 162.25 | 161.11 | 161.54 | 59,156 | +0.11(+0.07%) |
Nov 08, 2021 | 160.33 | 162.77 | 158.94 | 161.44 | 73,660 | +2.01(+1.26%) |
Nov 05, 2021 | 155.69 | 160.28 | 155.69 | 159.43 | 95,158 | +4.89(+3.17%) |
Nov 04, 2021 | 154.77 | 157.71 | 154.04 | 154.53 | 102,919 | +0.16(+0.10%) |
Nov 03, 2021 | 153.44 | 155.03 | 152.19 | 154.38 | 115,514 | +1.28(+0.84%) |
Nov 02, 2021 | 149.38 | 153.78 | 149.38 | 153.09 | 109,020 | +3.38(+2.26%) |
Nov 01, 2021 | 151.79 | 150.79 | 149.34 | 149.72 | 119,764 | -1.07(-0.71%) |
Oct 29, 2021 | 150.25 | 153.44 | 148.99 | 150.79 | 156,120 | -0.10(-0.07%) |
Oct 28, 2021 | 150.07 | 152.47 | 150.07 | 150.89 | 76,554 | +1.29(+0.86%) |
Oct 27, 2021 | 151.02 | 152.05 | 149.06 | 149.60 | 76,264 | -2.05(-1.35%) |
Oct 26, 2021 | 152.00 | 151.65 | 151.65 | 70,669 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.85 | 154.23 | 151.94 | 152.22 | 84,566 | -0.22(-0.14%) |
Oct 22, 2021 | 153.64 | 153.87 | 152.43 | 152.43 | 37,653 | -0.81(-0.53%) |
Oct 21, 2021 | 152.09 | 153.32 | 150.85 | 153.24 | 71,178 | +1.32(+0.87%) |
Oct 20, 2021 | 150.85 | 152.64 | 150.85 | 151.92 | 49,274 | +1.01(+0.67%) |
Oct 19, 2021 | 150.70 | 151.68 | 149.74 | 150.91 | 41,789 | +0.38(+0.26%) |
Oct 18, 2021 | 148.94 | 150.52 | 148.94 | 150.52 | 50,303 | +1.82(+1.23%) |
Oct 15, 2021 | 152.38 | 152.51 | 148.67 | 148.70 | 99,980 | -1.84(-1.22%) |
Oct 14, 2021 | 147.75 | 151.35 | 147.75 | 150.54 | 99,843 | +3.26(+2.21%) |
Oct 13, 2021 | 149.72 | 150.67 | 146.57 | 147.28 | 112,202 | -2.77(-1.84%) |
Oct 12, 2021 | 150.46 | 151.68 | 149.66 | 150.05 | 67,890 | -0.64(-0.42%) |
Oct 11, 2021 | 151.07 | 152.30 | 150.36 | 150.69 | 122,695 | +0.10(+0.07%) |
Oct 08, 2021 | 150.83 | 150.95 | 149.72 | 150.59 | 62,186 | -0.09(-0.06%) |
Oct 07, 2021 | 149.23 | 151.40 | 149.23 | 150.68 | 161,539 | +2.21(+1.49%) |
Oct 06, 2021 | 146.55 | 148.47 | 145.00 | 148.47 | 64,527 | +1.36(+0.92%) |
Oct 05, 2021 | 148.73 | 149.03 | 146.65 | 147.12 | 178,908 | -1.57(-1.05%) |
Oct 04, 2021 | 147.16 | 149.30 | 146.47 | 148.68 | 90,257 | +1.74(+1.19%) |
Oct 01, 2021 | 143.63 | 147.34 | 143.01 | 146.94 | 176,994 | +4.05(+2.83%) |
Sep 30, 2021 | 145.04 | 146.63 | 142.63 | 142.89 | 138,485 | -1.15(-0.80%) |
Sep 29, 2021 | 147.17 | 148.85 | 143.30 | 144.04 | 208,999 | -4.31(-2.90%) |
Sep 28, 2021 | 145.48 | 148.69 | 144.79 | 148.35 | 360,728 | +3.42(+2.36%) |
Sep 27, 2021 | 142.14 | 145.95 | 142.14 | 144.93 | 116,209 | +1.83(+1.28%) |
Sep 24, 2021 | 141.78 | 144.90 | 141.78 | 143.10 | 117,755 | -0.03(-0.02%) |
Sep 23, 2021 | 138.84 | 143.42 | 138.38 | 143.13 | 87,620 | +4.51(+3.25%) |
Sep 22, 2021 | 138.89 | 139.49 | 137.34 | 138.62 | 75,263 | +0.10(+0.07%) |
Sep 21, 2021 | 137.97 | 139.32 | 135.99 | 138.52 | 153,221 | +1.35(+0.98%) |
Sep 20, 2021 | 134.96 | 137.63 | 133.59 | 137.17 | 131,303 | -0.75(-0.54%) |
Sep 17, 2021 | 136.49 | 139.78 | 134.87 | 137.92 | 487,705 | +1.55(+1.13%) |
Sep 16, 2021 | 137.32 | 137.32 | 135.23 | 136.37 | 75,154 | -0.66(-0.48%) |
Sep 15, 2021 | 135.75 | 137.35 | 135.07 | 137.03 | 77,370 | +1.38(+1.02%) |
Sep 14, 2021 | 137.77 | 138.57 | 135.22 | 135.65 | 84,537 | -1.72(-1.25%) |
Sep 13, 2021 | 137.64 | 137.99 | 134.94 | 137.37 | 99,834 | +0.70(+0.51%) |
Sep 10, 2021 | 137.82 | 138.18 | 136.65 | 136.68 | 96,363 | -0.36(-0.27%) |
Sep 09, 2021 | 138.97 | 138.97 | 136.52 | 137.04 | 111,366 | -1.91(-1.38%) |
Sep 08, 2021 | 136.20 | 139.25 | 135.74 | 138.95 | 96,046 | +2.24(+1.64%) |
Sep 07, 2021 | 138.22 | 138.22 | 135.86 | 136.71 | 94,377 | -1.89(-1.36%) |
Sep 03, 2021 | 139.61 | 140.11 | 138.35 | 138.60 | 119,871 | -1.17(-0.84%) |
Sep 02, 2021 | 138.14 | 140.32 | 138.14 | 139.78 | 110,727 | +1.96(+1.42%) |