Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.02 | 148.68 | 146.08 | 146.38 | 21,380 | -2.33(-1.56%) |
Nov 29, 2021 | 148.50 | 149.06 | 148.40 | 148.71 | 1,407 | +1.65(+1.12%) |
Nov 26, 2021 | 148.32 | 148.86 | 147.06 | 147.06 | 2,022 | -3.38(-2.25%) |
Nov 24, 2021 | 149.85 | 150.44 | 149.57 | 150.44 | 3,110 | -0.02(-0.01%) |
Nov 23, 2021 | 150.54 | 151.17 | 150.35 | 150.45 | 1,409 | -0.40(-0.26%) |
Nov 22, 2021 | 152.50 | 153.15 | 150.85 | 150.85 | 4,387 | -0.79(-0.52%) |
Nov 19, 2021 | 151.92 | 152.12 | 151.64 | 151.64 | 1,194 | -0.32(-0.21%) |
Nov 18, 2021 | 151.47 | 151.96 | 151.96 | 151.96 | 4,283 | +0.62(+0.41%) |
Nov 17, 2021 | 151.53 | 151.56 | 151.12 | 151.34 | 2,709 | -0.31(-0.20%) |
Nov 16, 2021 | 151.52 | 151.79 | 151.30 | 151.65 | 6,890 | +0.60(+0.40%) |
Nov 15, 2021 | 151.59 | 151.81 | 150.81 | 151.05 | 2,903 | -0.08(-0.05%) |
Nov 12, 2021 | 150.64 | 151.14 | 150.59 | 151.13 | 2,802 | +0.92(+0.61%) |
Nov 11, 2021 | 150.60 | 150.76 | 150.21 | 150.21 | 2,062 | +0.52(+0.35%) |
Nov 10, 2021 | 150.98 | 149.70 | 8,534 | -1.58(-1.05%) | ||
Nov 09, 2021 | 151.58 | 151.77 | 151.25 | 151.28 | 6,089 | -0.78(-0.51%) |
Nov 08, 2021 | 153.41 | 153.41 | 151.97 | 152.06 | 10,088 | +0.03(+0.02%) |
Nov 05, 2021 | 152.24 | 152.24 | 151.71 | 152.03 | 1,025 | +0.41(+0.27%) |
Nov 04, 2021 | 151.34 | 151.62 | 151.28 | 151.62 | 918 | +0.35(+0.23%) |
Nov 03, 2021 | 149.88 | 151.27 | 149.86 | 151.27 | 1,867 | +1.21(+0.80%) |
Nov 02, 2021 | 150.02 | 150.24 | 150.00 | 150.06 | 2,801 | +0.43(+0.29%) |
Nov 01, 2021 | 150.06 | 149.02 | 149.32 | 149.64 | 4,929 | +0.62(+0.42%) |
Oct 29, 2021 | 148.13 | 149.02 | 148.09 | 149.02 | 4,580 | +0.24(+0.16%) |
Oct 28, 2021 | 148.33 | 148.83 | 148.33 | 148.78 | 1,359 | +1.28(+0.87%) |
Oct 27, 2021 | 148.43 | 148.43 | 147.41 | 147.50 | 3,887 | -0.68(-0.46%) |
Oct 26, 2021 | 148.72 | 148.18 | 148.18 | 2,004 | +0.51(+0.34%) | |
Oct 25, 2021 | 148.15 | 148.15 | 147.25 | 147.67 | 2,961 | +0.31(+0.21%) |
Oct 22, 2021 | 147.26 | 147.60 | 146.61 | 147.36 | 3,998 | +0.38(+0.26%) |
Oct 21, 2021 | 146.71 | 147.07 | 146.71 | 146.98 | 1,969 | -0.03(-0.02%) |
Oct 20, 2021 | 147.21 | 147.31 | 146.93 | 147.00 | 2,548 | +0.54(+0.37%) |
Oct 19, 2021 | 146.60 | 146.60 | 146.43 | 146.46 | 672 | +0.80(+0.55%) |
Oct 18, 2021 | 145.66 | 145.66 | 145.40 | 145.66 | 1,628 | +0.26(+0.18%) |
Oct 15, 2021 | 145.09 | 145.83 | 145.09 | 145.40 | 2,086 | +1.27(+0.88%) |
Oct 14, 2021 | 144.13 | 144.13 | 144.13 | 144.13 | 561 | +1.96(+1.38%) |
Oct 13, 2021 | 142.17 | 142.17 | 141.55 | 142.17 | 1,050 | +0.86(+0.61%) |
Oct 12, 2021 | 142.34 | 142.34 | 141.31 | 141.31 | 922 | -0.58(-0.41%) |
Oct 11, 2021 | 143.23 | 143.23 | 141.89 | 141.89 | 393 | -0.33(-0.23%) |
Oct 08, 2021 | 142.56 | 142.56 | 142.22 | 142.22 | 643 | -0.20(-0.14%) |
Oct 07, 2021 | 142.11 | 143.43 | 142.11 | 142.42 | 820 | +1.16(+0.82%) |
Oct 06, 2021 | 140.18 | 141.26 | 140.18 | 141.26 | 889 | +0.07(+0.05%) |
Oct 05, 2021 | 142.10 | 142.10 | 141.19 | 141.19 | 519 | +1.37(+0.98%) |
Oct 04, 2021 | 141.55 | 141.55 | 139.33 | 139.82 | 3,462 | -1.91(-1.35%) |
Oct 01, 2021 | 140.88 | 141.73 | 140.88 | 141.73 | 716 | +0.92(+0.65%) |
Sep 30, 2021 | 141.19 | 141.19 | 140.81 | 140.81 | 1,271 | -0.76(-0.54%) |
Sep 29, 2021 | 142.65 | 142.65 | 141.57 | 141.57 | 1,581 | -0.29(-0.20%) |
Sep 28, 2021 | 143.14 | 143.14 | 141.86 | 141.86 | 876 | -2.75(-1.90%) |
Sep 27, 2021 | 144.88 | 144.88 | 144.62 | 144.62 | 928 | -0.45(-0.31%) |
Sep 24, 2021 | 145.25 | 145.25 | 144.46 | 145.06 | 1,030 | -0.44(-0.30%) |
Sep 23, 2021 | 145.31 | 145.50 | 145.31 | 145.50 | 320 | +1.79(+1.25%) |
Sep 22, 2021 | 143.35 | 143.71 | 143.31 | 143.71 | 2,058 | +1.09(+0.76%) |
Sep 21, 2021 | 143.41 | 143.41 | 142.62 | 142.62 | 587 | +0.62(+0.44%) |
Sep 20, 2021 | 142.36 | 143.03 | 141.85 | 142.00 | 2,384 | -3.07(-2.12%) |
Sep 17, 2021 | 145.03 | 145.07 | 145.03 | 145.07 | 653 | -1.97(-1.34%) |
Sep 16, 2021 | 146.54 | 147.04 | 146.54 | 147.04 | 281 | -0.09(-0.06%) |
Sep 15, 2021 | 146.65 | 147.13 | 145.41 | 147.13 | 713 | +0.95(+0.65%) |
Sep 14, 2021 | 147.35 | 147.35 | 146.17 | 146.17 | 985 | -0.55(-0.38%) |
Sep 13, 2021 | 146.85 | 146.85 | 146.73 | 146.73 | 485 | +0.54(+0.37%) |
Sep 10, 2021 | 147.50 | 147.50 | 146.19 | 146.19 | 710 | -0.82(-0.56%) |
Sep 09, 2021 | 147.89 | 147.89 | 146.66 | 147.01 | 1,079 | -0.38(-0.26%) |
Sep 08, 2021 | 147.38 | 147.61 | 146.75 | 147.38 | 6,509 | -0.78(-0.53%) |
Sep 07, 2021 | 147.82 | 148.33 | 147.66 | 148.17 | 1,730 | +0.25(+0.17%) |
Sep 03, 2021 | 147.91 | 148.00 | 147.88 | 147.92 | 1,536 | +0.32(+0.22%) |
Sep 02, 2021 | 147.76 | 147.94 | 147.48 | 147.60 | 1,000 | +0.35(+0.23%) |