Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.79 | 147.84 | 144.10 | 145.03 | 498,398 | -1.08(-0.74%) |
Nov 29, 2021 | 146.25 | 146.44 | 143.19 | 146.11 | 280,077 | +0.95(+0.65%) |
Nov 26, 2021 | 148.21 | 148.29 | 144.75 | 145.16 | 293,208 | -4.25(-2.84%) |
Nov 24, 2021 | 154.82 | 155.70 | 148.67 | 149.41 | 259,840 | -6.47(-4.15%) |
Nov 23, 2021 | 154.11 | 156.09 | 152.83 | 155.88 | 265,472 | +0.97(+0.63%) |
Nov 22, 2021 | 154.43 | 156.17 | 153.05 | 154.91 | 171,955 | +0.45(+0.29%) |
Nov 19, 2021 | 150.32 | 154.54 | 150.32 | 154.46 | 187,817 | +2.40(+1.58%) |
Nov 18, 2021 | 151.07 | 152.61 | 151.87 | 152.06 | 179,969 | +1.19(+0.79%) |
Nov 17, 2021 | 151.10 | 154.88 | 150.69 | 150.87 | 148,217 | -1.02(-0.67%) |
Nov 16, 2021 | 146.76 | 153.81 | 146.76 | 151.89 | 259,479 | +5.16(+3.52%) |
Nov 15, 2021 | 149.82 | 150.16 | 146.46 | 146.73 | 265,150 | -2.20(-1.48%) |
Nov 12, 2021 | 151.78 | 153.20 | 147.71 | 148.93 | 415,504 | -3.33(-2.19%) |
Nov 11, 2021 | 155.02 | 158.49 | 151.65 | 152.26 | 314,974 | -3.24(-2.08%) |
Nov 10, 2021 | 157.31 | 155.22 | 155.50 | 164,460 | -2.07(-1.31%) | |
Nov 09, 2021 | 161.01 | 161.17 | 155.91 | 157.57 | 210,173 | -3.24(-2.01%) |
Nov 08, 2021 | 161.00 | 161.82 | 160.05 | 160.81 | 319,054 | -0.46(-0.29%) |
Nov 05, 2021 | 161.25 | 161.69 | 159.70 | 161.27 | 235,865 | +1.23(+0.77%) |
Nov 04, 2021 | 158.78 | 160.34 | 158.28 | 160.04 | 473,323 | +2.23(+1.41%) |
Nov 03, 2021 | 157.64 | 159.66 | 155.57 | 157.81 | 297,576 | +0.06(+0.04%) |
Nov 02, 2021 | 156.38 | 157.95 | 154.85 | 157.75 | 325,535 | +1.76(+1.13%) |
Nov 01, 2021 | 157.00 | 157.70 | 155.05 | 155.99 | 458,319 | -0.70(-0.45%) |
Oct 29, 2021 | 153.91 | 157.48 | 152.63 | 156.69 | 454,279 | +1.78(+1.15%) |
Oct 28, 2021 | 147.57 | 156.30 | 154.91 | 1,080,011 | +4.76(+3.17%) | |
Oct 27, 2021 | 153.56 | 154.13 | 149.72 | 150.15 | 496,232 | -3.74(-2.43%) |
Oct 26, 2021 | 155.27 | 153.70 | 153.89 | 305,055 | -0.98(-0.63%) | |
Oct 25, 2021 | 156.51 | 158.21 | 154.66 | 154.87 | 334,904 | -2.13(-1.36%) |
Oct 22, 2021 | 159.93 | 161.26 | 156.33 | 157.00 | 306,841 | -2.93(-1.83%) |
Oct 21, 2021 | 161.42 | 162.04 | 159.63 | 159.93 | 298,021 | -1.96(-1.21%) |
Oct 20, 2021 | 163.88 | 164.62 | 161.55 | 161.89 | 456,295 | -1.57(-0.96%) |
Oct 19, 2021 | 166.08 | 166.37 | 163.20 | 163.46 | 570,540 | -1.03(-0.63%) |
Oct 18, 2021 | 163.95 | 166.53 | 161.53 | 164.49 | 506,991 | +0.98(+0.60%) |
Oct 15, 2021 | 167.75 | 168.71 | 163.42 | 163.51 | 576,091 | -4.45(-2.65%) |
Oct 14, 2021 | 165.99 | 169.22 | 165.99 | 167.96 | 596,157 | +1.96(+1.18%) |
Oct 13, 2021 | 166.48 | 168.21 | 161.97 | 166.00 | 861,260 | +1.97(+1.20%) |
Oct 12, 2021 | 158.77 | 167.74 | 158.27 | 164.03 | 1,834,620 | +5.03(+3.16%) |
Oct 11, 2021 | 150.00 | 159.54 | 150.00 | 159.00 | 2,249,537 | +17.45(+12.33%) |
Oct 08, 2021 | 137.27 | 142.20 | 137.01 | 141.55 | 922,214 | +3.91(+2.84%) |
Oct 07, 2021 | 141.59 | 143.72 | 134.39 | 137.64 | 1,948,723 | +12.12(+9.66%) |
Oct 06, 2021 | 126.87 | 126.87 | 124.03 | 125.52 | 254,955 | -0.96(-0.76%) |
Oct 05, 2021 | 125.14 | 127.73 | 124.81 | 126.48 | 551,237 | +1.57(+1.26%) |
Oct 04, 2021 | 124.79 | 125.11 | 122.93 | 124.91 | 530,583 | +0.11(+0.09%) |
Oct 01, 2021 | 123.59 | 125.16 | 122.29 | 124.80 | 281,907 | +2.00(+1.63%) |
Sep 30, 2021 | 125.60 | 126.25 | 122.70 | 122.80 | 444,650 | -2.10(-1.68%) |
Sep 29, 2021 | 124.23 | 125.73 | 123.78 | 124.90 | 695,089 | +0.72(+0.58%) |
Sep 28, 2021 | 124.19 | 125.29 | 123.70 | 124.18 | 615,573 | -0.84(-0.67%) |
Sep 27, 2021 | 124.31 | 125.38 | 123.40 | 125.02 | 508,813 | +0.03(+0.02%) |
Sep 24, 2021 | 125.00 | 127.09 | 123.39 | 124.99 | 369,186 | -0.32(-0.26%) |
Sep 23, 2021 | 125.52 | 126.70 | 125.01 | 125.31 | 349,217 | +0.69(+0.55%) |
Sep 22, 2021 | 122.70 | 125.18 | 122.70 | 124.62 | 328,179 | +2.08(+1.70%) |
Sep 21, 2021 | 126.38 | 126.69 | 122.38 | 122.54 | 307,914 | -3.14(-2.50%) |
Sep 20, 2021 | 125.49 | 126.70 | 124.25 | 125.68 | 336,832 | -1.32(-1.04%) |
Sep 17, 2021 | 128.73 | 128.73 | 125.88 | 127.00 | 993,860 | -1.17(-0.91%) |
Sep 16, 2021 | 129.18 | 129.18 | 126.74 | 128.17 | 1,903,879 | -0.90(-0.70%) |
Sep 15, 2021 | 126.11 | 129.69 | 125.78 | 129.07 | 570,372 | +4.07(+3.26%) |
Sep 14, 2021 | 126.80 | 127.22 | 124.50 | 125.00 | 446,730 | -1.50(-1.19%) |
Sep 13, 2021 | 127.56 | 127.97 | 126.22 | 126.50 | 292,201 | +0.01(+0.01%) |
Sep 10, 2021 | 128.24 | 129.31 | 126.28 | 126.49 | 195,836 | -1.53(-1.20%) |
Sep 09, 2021 | 129.03 | 129.22 | 127.34 | 128.02 | 238,242 | -0.98(-0.76%) |
Sep 08, 2021 | 127.56 | 129.71 | 126.58 | 129.00 | 748,224 | +1.11(+0.87%) |
Sep 07, 2021 | 130.50 | 130.81 | 127.89 | 127.89 | 190,240 | -3.03(-2.31%) |
Sep 03, 2021 | 131.17 | 132.59 | 130.61 | 130.92 | 185,864 | +0.00(+0.00%) |
Sep 02, 2021 | 130.57 | 131.70 | 130.07 | 130.92 | 314,044 | +0.87(+0.67%) |