Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 157.44 | 158.18 | 156.89 | 156.57 | 102,101 | -1.33(-0.84%) |
Nov 29, 2021 | 158.68 | 158.90 | 155.66 | 157.90 | 135,520 | +2.25(+1.45%) |
Nov 26, 2021 | 158.87 | 159.17 | 155.11 | 155.65 | 119,801 | -7.08(-4.35%) |
Nov 24, 2021 | 160.75 | 163.16 | 160.31 | 162.73 | 102,855 | +0.54(+0.33%) |
Nov 23, 2021 | 163.00 | 163.93 | 161.23 | 162.19 | 138,224 | -0.93(-0.57%) |
Nov 22, 2021 | 164.36 | 165.28 | 163.04 | 163.12 | 88,182 | -2.12(-1.28%) |
Nov 19, 2021 | 165.79 | 166.28 | 165.03 | 165.24 | 120,746 | -0.76(-0.46%) |
Nov 18, 2021 | 165.59 | 166.00 | 165.74 | 166.00 | 71,634 | +1.16(+0.70%) |
Nov 17, 2021 | 164.32 | 164.92 | 163.40 | 164.84 | 91,839 | +0.11(+0.07%) |
Nov 16, 2021 | 164.81 | 165.70 | 164.69 | 164.73 | 93,192 | +0.81(+0.49%) |
Nov 15, 2021 | 164.74 | 165.00 | 163.92 | 163.92 | 118,114 | -1.35(-0.82%) |
Nov 12, 2021 | 164.22 | 165.59 | 163.76 | 165.27 | 59,295 | +3.55(+2.20%) |
Nov 11, 2021 | 160.11 | 161.82 | 160.11 | 161.72 | 82,330 | +2.27(+1.42%) |
Nov 10, 2021 | 160.20 | 159.45 | 104,650 | -4.45(-2.71%) | ||
Nov 09, 2021 | 165.00 | 165.17 | 163.10 | 163.90 | 84,378 | -0.35(-0.21%) |
Nov 08, 2021 | 164.87 | 164.97 | 163.52 | 164.25 | 93,010 | -0.28(-0.17%) |
Nov 05, 2021 | 163.41 | 164.52 | 162.95 | 164.52 | 117,336 | +3.89(+2.42%) |
Nov 04, 2021 | 159.83 | 160.63 | 159.00 | 160.63 | 141,389 | +1.19(+0.75%) |
Nov 03, 2021 | 158.54 | 159.70 | 157.59 | 159.44 | 91,114 | +0.42(+0.26%) |
Nov 02, 2021 | 158.64 | 159.08 | 157.67 | 159.02 | 134,053 | -0.08(-0.05%) |
Nov 01, 2021 | 157.46 | 159.10 | 157.15 | 159.10 | 106,914 | +1.74(+1.11%) |
Oct 29, 2021 | 154.89 | 157.39 | 154.81 | 157.36 | 78,283 | +1.18(+0.76%) |
Oct 28, 2021 | 155.90 | 156.90 | 155.45 | 156.18 | 86,659 | +2.10(+1.36%) |
Oct 27, 2021 | 154.50 | 154.99 | 153.90 | 154.08 | 78,132 | +0.50(+0.33%) |
Oct 26, 2021 | 154.86 | 153.58 | 122,102 | +0.21(+0.14%) | ||
Oct 25, 2021 | 153.38 | 153.58 | 152.72 | 153.37 | 84,857 | -2.54(-1.63%) |
Oct 22, 2021 | 155.23 | 156.00 | 154.80 | 155.91 | 81,281 | +1.52(+0.98%) |
Oct 21, 2021 | 152.83 | 154.44 | 152.68 | 154.39 | 70,455 | +1.54(+1.01%) |
Oct 20, 2021 | 151.22 | 153.43 | 151.13 | 152.84 | 95,036 | +2.82(+1.88%) |
Oct 19, 2021 | 151.17 | 151.23 | 149.18 | 150.02 | 98,470 | -0.97(-0.64%) |
Oct 18, 2021 | 151.32 | 154.29 | 149.71 | 150.99 | 256,889 | -3.63(-2.35%) |
Oct 15, 2021 | 155.26 | 155.44 | 153.72 | 154.62 | 143,480 | -0.03(-0.02%) |
Oct 14, 2021 | 154.16 | 155.00 | 154.00 | 154.65 | 73,063 | +2.53(+1.66%) |
Oct 13, 2021 | 150.55 | 152.60 | 150.29 | 152.12 | 104,206 | +5.22(+3.56%) |
Oct 12, 2021 | 145.80 | 149.35 | 145.37 | 146.90 | 98,478 | +1.50(+1.03%) |
Oct 11, 2021 | 145.19 | 146.60 | 145.19 | 145.40 | 67,520 | +0.03(+0.02%) |
Oct 08, 2021 | 147.29 | 147.29 | 144.55 | 145.37 | 109,145 | -1.57(-1.07%) |
Oct 07, 2021 | 147.15 | 147.83 | 146.81 | 146.94 | 76,861 | +1.89(+1.31%) |
Oct 06, 2021 | 143.72 | 145.37 | 143.69 | 145.05 | 170,893 | -1.69(-1.15%) |
Oct 05, 2021 | 145.12 | 147.05 | 145.09 | 146.74 | 85,223 | +2.62(+1.82%) |
Oct 04, 2021 | 146.81 | 146.81 | 143.87 | 144.12 | 115,294 | -3.28(-2.23%) |
Oct 01, 2021 | 146.01 | 147.68 | 145.46 | 147.40 | 114,412 | +4.12(+2.88%) |
Sep 30, 2021 | 144.96 | 145.14 | 142.73 | 143.28 | 153,789 | -1.54(-1.06%) |
Sep 29, 2021 | 146.64 | 146.64 | 144.77 | 144.82 | 99,056 | +0.33(+0.23%) |
Sep 28, 2021 | 145.82 | 145.89 | 143.91 | 144.49 | 173,427 | -4.93(-3.30%) |
Sep 27, 2021 | 148.89 | 149.87 | 148.41 | 149.42 | 340,853 | -2.01(-1.33%) |
Sep 24, 2021 | 150.02 | 151.55 | 150.02 | 151.43 | 110,983 | -1.84(-1.20%) |
Sep 23, 2021 | 152.61 | 154.06 | 152.53 | 153.27 | 115,607 | +2.81(+1.87%) |
Sep 22, 2021 | 150.88 | 151.29 | 150.03 | 150.46 | 183,927 | +1.33(+0.89%) |
Sep 21, 2021 | 148.53 | 149.52 | 147.78 | 149.13 | 347,301 | +4.13(+2.85%) |
Sep 20, 2021 | 143.67 | 146.13 | 143.26 | 145.00 | 476,956 | -1.91(-1.30%) |
Sep 17, 2021 | 149.66 | 149.97 | 146.72 | 146.91 | 267,053 | -1.57(-1.06%) |
Sep 16, 2021 | 147.87 | 148.73 | 147.05 | 148.48 | 96,140 | +0.48(+0.32%) |
Sep 15, 2021 | 147.04 | 148.17 | 146.00 | 148.00 | 255,220 | -4.12(-2.71%) |
Sep 14, 2021 | 152.81 | 153.46 | 151.70 | 152.12 | 166,149 | -3.03(-1.95%) |
Sep 13, 2021 | 157.05 | 157.05 | 154.37 | 155.15 | 92,953 | -0.62(-0.40%) |
Sep 10, 2021 | 158.75 | 158.96 | 155.74 | 155.77 | 151,952 | +0.69(+0.44%) |
Sep 09, 2021 | 154.65 | 156.46 | 154.38 | 155.08 | 77,024 | +1.84(+1.20%) |
Sep 08, 2021 | 153.46 | 154.46 | 153.05 | 153.24 | 107,004 | -0.73(-0.47%) |
Sep 07, 2021 | 154.99 | 154.99 | 153.43 | 153.97 | 113,008 | +2.87(+1.90%) |
Sep 03, 2021 | 150.97 | 151.57 | 150.22 | 151.10 | 219,036 | -2.08(-1.36%) |
Sep 02, 2021 | 152.79 | 153.87 | 152.79 | 153.18 | 122,228 | -0.32(-0.21%) |