Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.52 | 151.16 | 142.75 | 143.25 | 645,206 | -7.90(-5.23%) |
Nov 29, 2021 | 154.03 | 154.19 | 150.68 | 151.16 | 317,737 | -1.32(-0.87%) |
Nov 26, 2021 | 150.09 | 153.85 | 149.18 | 152.48 | 154,395 | -3.45(-2.21%) |
Nov 24, 2021 | 158.16 | 159.02 | 155.54 | 155.93 | 199,325 | -2.12(-1.34%) |
Nov 23, 2021 | 158.97 | 160.74 | 157.02 | 158.05 | 242,538 | -0.02(-0.01%) |
Nov 22, 2021 | 155.80 | 160.90 | 155.71 | 158.07 | 353,957 | +2.22(+1.42%) |
Nov 19, 2021 | 154.39 | 157.67 | 154.01 | 155.85 | 256,190 | +1.26(+0.82%) |
Nov 18, 2021 | 153.14 | 155.35 | 154.41 | 154.59 | 228,754 | +1.75(+1.15%) |
Nov 17, 2021 | 156.91 | 158.55 | 152.65 | 152.84 | 508,220 | -6.06(-3.81%) |
Nov 16, 2021 | 158.84 | 159.77 | 157.93 | 158.89 | 318,706 | +0.49(+0.31%) |
Nov 15, 2021 | 159.67 | 160.20 | 158.08 | 158.40 | 270,273 | -1.70(-1.06%) |
Nov 12, 2021 | 159.70 | 161.06 | 159.11 | 160.10 | 246,160 | +0.39(+0.25%) |
Nov 11, 2021 | 158.35 | 160.11 | 158.21 | 159.71 | 283,573 | +2.41(+1.53%) |
Nov 10, 2021 | 158.37 | 157.30 | 403,336 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.58 | 159.34 | 157.51 | 159.29 | 400,027 | +1.00(+0.63%) |
Nov 08, 2021 | 159.05 | 161.03 | 157.76 | 158.29 | 441,264 | +1.58(+1.01%) |
Nov 05, 2021 | 154.90 | 156.87 | 154.90 | 156.71 | 456,070 | +2.38(+1.54%) |
Nov 04, 2021 | 152.38 | 155.16 | 152.38 | 154.32 | 593,391 | +5.17(+3.47%) |
Nov 03, 2021 | 144.58 | 149.70 | 144.14 | 149.15 | 527,801 | +4.76(+3.30%) |
Nov 02, 2021 | 142.51 | 144.56 | 142.51 | 144.39 | 459,374 | +1.19(+0.83%) |
Nov 01, 2021 | 142.27 | 143.52 | 138.90 | 143.20 | 454,696 | +2.94(+2.09%) |
Oct 29, 2021 | 139.05 | 141.92 | 139.05 | 140.26 | 439,690 | +1.79(+1.30%) |
Oct 28, 2021 | 137.35 | 141.06 | 136.98 | 138.47 | 472,359 | +0.30(+0.22%) |
Oct 27, 2021 | 143.42 | 144.72 | 138.12 | 138.17 | 433,235 | -6.87(-4.74%) |
Oct 26, 2021 | 146.36 | 144.65 | 145.04 | 241,104 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.10 | 147.43 | 143.64 | 146.69 | 287,631 | +3.42(+2.39%) |
Oct 22, 2021 | 143.57 | 144.74 | 142.94 | 143.27 | 219,752 | +0.89(+0.63%) |
Oct 21, 2021 | 140.99 | 142.43 | 139.49 | 142.38 | 333,833 | -0.96(-0.67%) |
Oct 20, 2021 | 140.88 | 144.36 | 140.13 | 143.34 | 277,818 | +1.72(+1.21%) |
Oct 19, 2021 | 142.68 | 143.28 | 141.04 | 141.62 | 312,845 | -0.96(-0.67%) |
Oct 18, 2021 | 140.23 | 143.27 | 139.03 | 142.58 | 446,094 | +0.95(+0.67%) |
Oct 15, 2021 | 141.16 | 143.44 | 141.10 | 141.63 | 331,425 | +1.27(+0.90%) |
Oct 14, 2021 | 142.01 | 143.35 | 140.09 | 140.36 | 387,178 | +1.43(+1.03%) |
Oct 13, 2021 | 138.67 | 139.55 | 136.73 | 138.93 | 247,233 | +0.66(+0.48%) |
Oct 12, 2021 | 138.37 | 139.78 | 137.95 | 138.27 | 232,143 | +0.06(+0.04%) |
Oct 11, 2021 | 137.67 | 140.20 | 137.57 | 138.21 | 315,002 | +2.27(+1.67%) |
Oct 08, 2021 | 137.02 | 137.72 | 135.79 | 135.94 | 194,690 | -0.97(-0.71%) |
Oct 07, 2021 | 137.51 | 139.46 | 136.72 | 136.91 | 272,956 | +1.42(+1.05%) |
Oct 06, 2021 | 135.73 | 136.38 | 133.41 | 135.49 | 304,591 | -2.45(-1.77%) |
Oct 05, 2021 | 137.01 | 139.41 | 135.53 | 137.93 | 258,289 | +0.73(+0.53%) |
Oct 04, 2021 | 138.43 | 140.28 | 137.06 | 137.20 | 348,568 | -0.28(-0.20%) |
Oct 01, 2021 | 136.68 | 138.64 | 133.99 | 137.48 | 312,058 | +0.81(+0.59%) |
Sep 30, 2021 | 139.99 | 140.96 | 136.30 | 136.68 | 474,216 | -2.18(-1.57%) |
Sep 29, 2021 | 142.04 | 142.46 | 138.14 | 138.85 | 328,798 | -1.18(-0.84%) |
Sep 28, 2021 | 139.55 | 141.31 | 137.17 | 140.03 | 274,230 | +0.50(+0.36%) |
Sep 27, 2021 | 137.28 | 140.18 | 137.28 | 139.54 | 209,525 | +2.42(+1.76%) |
Sep 24, 2021 | 138.16 | 139.30 | 137.01 | 137.12 | 236,210 | -1.45(-1.05%) |
Sep 23, 2021 | 138.63 | 140.61 | 138.14 | 138.57 | 406,020 | +0.67(+0.49%) |
Sep 22, 2021 | 136.96 | 140.15 | 136.96 | 137.90 | 476,927 | +3.38(+2.51%) |
Sep 21, 2021 | 136.49 | 136.49 | 132.83 | 134.52 | 556,010 | -0.85(-0.63%) |
Sep 20, 2021 | 133.69 | 135.50 | 130.00 | 135.37 | 473,194 | -2.90(-2.10%) |
Sep 17, 2021 | 139.73 | 139.86 | 137.16 | 138.27 | 978,325 | -2.25(-1.60%) |
Sep 16, 2021 | 143.81 | 143.81 | 140.22 | 140.52 | 283,940 | -3.51(-2.44%) |
Sep 15, 2021 | 141.75 | 144.33 | 141.75 | 144.04 | 425,561 | +3.89(+2.77%) |
Sep 14, 2021 | 143.12 | 143.12 | 139.68 | 140.15 | 227,169 | -3.44(-2.39%) |
Sep 13, 2021 | 144.47 | 144.47 | 141.81 | 143.59 | 373,519 | +0.99(+0.69%) |
Sep 10, 2021 | 143.57 | 144.81 | 142.18 | 142.60 | 442,925 | -0.06(-0.04%) |
Sep 09, 2021 | 142.02 | 144.05 | 141.55 | 142.66 | 342,702 | +0.59(+0.41%) |
Sep 08, 2021 | 142.23 | 142.94 | 141.07 | 142.07 | 336,734 | -0.94(-0.66%) |
Sep 07, 2021 | 143.36 | 144.57 | 142.88 | 143.01 | 288,132 | -0.54(-0.37%) |
Sep 03, 2021 | 143.49 | 144.16 | 142.75 | 143.55 | 364,368 | -0.05(-0.03%) |
Sep 02, 2021 | 144.42 | 144.44 | 142.68 | 143.59 | 290,868 | +0.09(+0.06%) |