Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.28 | 143.12 | 140.63 | 141.89 | 198,249 | -2.98(-2.06%) |
Nov 29, 2021 | 143.96 | 145.54 | 140.85 | 144.87 | 146,235 | +3.15(+2.23%) |
Nov 26, 2021 | 143.40 | 144.49 | 139.93 | 141.72 | 102,807 | -6.76(-4.55%) |
Nov 24, 2021 | 147.98 | 148.69 | 146.68 | 148.47 | 118,150 | -0.69(-0.47%) |
Nov 23, 2021 | 150.09 | 150.95 | 149.16 | 149.17 | 79,033 | -1.18(-0.78%) |
Nov 22, 2021 | 151.38 | 152.59 | 149.80 | 150.34 | 163,356 | +0.01(+0.01%) |
Nov 19, 2021 | 152.49 | 153.12 | 149.52 | 150.34 | 147,671 | -4.34(-2.81%) |
Nov 18, 2021 | 156.98 | 154.88 | 153.62 | 154.68 | 137,480 | +0.90(+0.59%) |
Nov 17, 2021 | 153.99 | 154.69 | 151.56 | 153.77 | 104,024 | -0.32(-0.21%) |
Nov 16, 2021 | 155.26 | 155.99 | 153.94 | 154.09 | 98,261 | -1.11(-0.71%) |
Nov 15, 2021 | 157.02 | 157.29 | 154.70 | 155.19 | 75,278 | -0.51(-0.33%) |
Nov 12, 2021 | 157.33 | 157.33 | 154.91 | 155.70 | 93,862 | -1.01(-0.64%) |
Nov 11, 2021 | 157.58 | 157.73 | 155.68 | 156.71 | 109,596 | +0.21(+0.13%) |
Nov 10, 2021 | 156.40 | 156.50 | 133,594 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.32 | 166.75 | 154.56 | 156.49 | 207,229 | -11.92(-7.08%) |
Nov 08, 2021 | 170.55 | 172.58 | 168.04 | 168.41 | 124,901 | -1.76(-1.03%) |
Nov 05, 2021 | 169.16 | 172.20 | 169.16 | 170.17 | 63,335 | +2.70(+1.61%) |
Nov 04, 2021 | 169.90 | 171.14 | 165.84 | 167.47 | 109,925 | -2.84(-1.67%) |
Nov 03, 2021 | 167.52 | 171.06 | 167.52 | 170.31 | 82,516 | +2.88(+1.72%) |
Nov 02, 2021 | 166.65 | 169.04 | 166.63 | 167.43 | 134,003 | +0.54(+0.32%) |
Nov 01, 2021 | 162.58 | 167.04 | 162.19 | 166.90 | 168,059 | +5.14(+3.18%) |
Oct 29, 2021 | 161.68 | 162.64 | 160.56 | 161.75 | 136,293 | +0.08(+0.05%) |
Oct 28, 2021 | 158.89 | 161.81 | 158.61 | 161.67 | 132,314 | +3.01(+1.90%) |
Oct 27, 2021 | 160.87 | 162.44 | 158.55 | 158.66 | 93,543 | -3.19(-1.97%) |
Oct 26, 2021 | 163.66 | 161.78 | 161.86 | 61,101 | -1.39(-0.85%) | |
Oct 25, 2021 | 163.98 | 164.27 | 162.48 | 163.25 | 53,738 | -0.26(-0.16%) |
Oct 22, 2021 | 162.62 | 164.50 | 162.12 | 163.51 | 93,648 | +1.12(+0.69%) |
Oct 21, 2021 | 161.16 | 162.95 | 160.53 | 162.39 | 70,548 | +0.87(+0.54%) |
Oct 20, 2021 | 159.78 | 161.84 | 159.44 | 161.52 | 45,811 | +1.39(+0.87%) |
Oct 19, 2021 | 162.25 | 162.62 | 159.54 | 160.13 | 67,352 | -1.06(-0.66%) |
Oct 18, 2021 | 159.22 | 161.36 | 159.22 | 161.18 | 84,387 | +0.92(+0.58%) |
Oct 15, 2021 | 162.09 | 162.68 | 160.25 | 160.26 | 111,401 | +0.14(+0.09%) |
Oct 14, 2021 | 157.58 | 160.31 | 157.44 | 160.12 | 108,972 | +4.82(+3.10%) |
Oct 13, 2021 | 155.62 | 156.76 | 153.30 | 155.30 | 93,044 | -0.77(-0.49%) |
Oct 12, 2021 | 152.70 | 156.25 | 152.70 | 156.07 | 94,264 | +3.55(+2.33%) |
Oct 11, 2021 | 152.52 | 153.69 | 151.80 | 152.52 | 82,050 | +0.73(+0.48%) |
Oct 08, 2021 | 152.46 | 154.68 | 151.79 | 151.79 | 62,352 | -1.17(-0.77%) |
Oct 07, 2021 | 151.43 | 153.77 | 151.03 | 152.96 | 83,942 | +2.93(+1.95%) |
Oct 06, 2021 | 146.46 | 150.13 | 146.00 | 150.03 | 100,472 | +2.10(+1.42%) |
Oct 05, 2021 | 147.04 | 148.07 | 145.31 | 147.94 | 257,269 | +2.23(+1.53%) |
Oct 04, 2021 | 148.93 | 150.77 | 145.39 | 145.71 | 170,545 | -4.03(-2.69%) |
Oct 01, 2021 | 148.01 | 150.94 | 147.82 | 149.73 | 115,312 | +2.03(+1.37%) |
Sep 30, 2021 | 151.41 | 151.41 | 147.76 | 147.71 | 126,625 | -1.85(-1.23%) |
Sep 29, 2021 | 148.11 | 150.70 | 147.69 | 149.55 | 119,714 | +1.67(+1.13%) |
Sep 28, 2021 | 149.82 | 150.90 | 147.66 | 147.88 | 152,534 | -1.58(-1.05%) |
Sep 27, 2021 | 147.91 | 150.91 | 147.19 | 149.45 | 151,686 | +2.95(+2.01%) |
Sep 24, 2021 | 144.58 | 146.90 | 144.23 | 146.50 | 119,571 | +1.95(+1.35%) |
Sep 23, 2021 | 143.04 | 145.66 | 143.04 | 144.55 | 123,847 | +3.13(+2.22%) |
Sep 22, 2021 | 139.61 | 142.29 | 139.16 | 141.42 | 132,178 | +2.69(+1.94%) |
Sep 21, 2021 | 139.15 | 139.88 | 136.80 | 138.72 | 185,313 | +1.44(+1.05%) |
Sep 20, 2021 | 140.82 | 141.80 | 134.65 | 137.28 | 157,007 | -6.21(-4.33%) |
Sep 17, 2021 | 143.24 | 145.41 | 142.58 | 143.49 | 445,137 | +0.69(+0.48%) |
Sep 16, 2021 | 144.22 | 144.22 | 142.65 | 142.80 | 93,340 | -0.68(-0.48%) |
Sep 15, 2021 | 141.38 | 144.13 | 141.38 | 143.48 | 113,179 | +1.47(+1.04%) |
Sep 14, 2021 | 144.00 | 144.19 | 141.43 | 142.01 | 96,204 | -1.55(-1.08%) |
Sep 13, 2021 | 142.76 | 144.15 | 141.67 | 143.56 | 103,291 | +2.32(+1.64%) |
Sep 10, 2021 | 143.51 | 143.51 | 140.73 | 141.24 | 83,315 | -0.96(-0.68%) |
Sep 09, 2021 | 141.14 | 143.61 | 140.89 | 142.21 | 102,728 | +0.36(+0.25%) |
Sep 08, 2021 | 141.82 | 143.25 | 141.13 | 141.85 | 75,760 | -0.86(-0.60%) |
Sep 07, 2021 | 145.37 | 145.69 | 142.50 | 142.71 | 77,398 | -3.39(-2.32%) |
Sep 03, 2021 | 146.06 | 146.89 | 144.31 | 146.10 | 62,953 | -0.78(-0.53%) |
Sep 02, 2021 | 146.90 | 146.90 | 145.46 | 146.88 | 71,114 | +0.74(+0.51%) |