Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.91 | 153.99 | 146.61 | 147.56 | 645,164 | -2.24(-1.50%) |
Nov 29, 2021 | 143.80 | 150.19 | 138.52 | 149.80 | 724,146 | +4.99(+3.45%) |
Nov 26, 2021 | 144.23 | 152.58 | 140.40 | 144.81 | 765,220 | +13.15(+9.99%) |
Nov 24, 2021 | 133.67 | 135.24 | 130.00 | 131.66 | 414,011 | -4.49(-3.30%) |
Nov 23, 2021 | 142.61 | 142.61 | 130.91 | 136.15 | 780,573 | -8.97(-6.18%) |
Nov 22, 2021 | 152.50 | 152.50 | 142.53 | 145.13 | 446,844 | -7.37(-4.84%) |
Nov 19, 2021 | 146.49 | 152.69 | 145.94 | 152.50 | 697,352 | +8.13(+5.63%) |
Nov 18, 2021 | 148.34 | 145.27 | 140.19 | 144.37 | 632,583 | -4.65(-3.12%) |
Nov 17, 2021 | 149.21 | 149.85 | 146.95 | 149.02 | 543,274 | -0.24(-0.16%) |
Nov 16, 2021 | 146.74 | 150.73 | 145.34 | 149.26 | 600,682 | +2.93(+2.00%) |
Nov 15, 2021 | 143.89 | 146.66 | 142.31 | 146.33 | 571,808 | +2.65(+1.84%) |
Nov 12, 2021 | 134.46 | 144.67 | 134.30 | 143.68 | 995,428 | +9.62(+7.18%) |
Nov 11, 2021 | 126.01 | 134.47 | 126.01 | 134.06 | 725,524 | +8.29(+6.59%) |
Nov 10, 2021 | 121.53 | 125.77 | 317,065 | +3.58(+2.93%) | ||
Nov 09, 2021 | 126.58 | 127.89 | 121.36 | 122.19 | 412,867 | -3.75(-2.98%) |
Nov 08, 2021 | 122.01 | 126.33 | 120.89 | 125.94 | 464,967 | +4.84(+4.00%) |
Nov 05, 2021 | 133.75 | 133.99 | 120.09 | 121.10 | 1,107,842 | -15.04(-11.05%) |
Nov 04, 2021 | 138.50 | 138.64 | 133.93 | 136.14 | 495,470 | -2.25(-1.63%) |
Nov 03, 2021 | 133.36 | 139.00 | 132.76 | 138.39 | 375,999 | +5.29(+3.97%) |
Nov 02, 2021 | 138.04 | 138.68 | 132.25 | 133.10 | 272,575 | -4.40(-3.20%) |
Nov 01, 2021 | 132.77 | 137.99 | 132.15 | 137.50 | 457,190 | +4.73(+3.56%) |
Oct 29, 2021 | 131.92 | 134.67 | 131.72 | 132.77 | 260,080 | +0.11(+0.08%) |
Oct 28, 2021 | 132.90 | 132.66 | 273,514 | +0.37(+0.28%) | ||
Oct 27, 2021 | 134.03 | 134.41 | 128.70 | 132.29 | 254,495 | -1.60(-1.20%) |
Oct 26, 2021 | 134.62 | 133.89 | 199,810 | -0.27(-0.20%) | ||
Oct 25, 2021 | 134.87 | 135.72 | 132.31 | 134.16 | 227,027 | -0.72(-0.53%) |
Oct 22, 2021 | 133.82 | 135.98 | 133.02 | 134.88 | 178,620 | +0.90(+0.67%) |
Oct 21, 2021 | 131.83 | 134.97 | 131.62 | 133.98 | 242,669 | +2.88(+2.20%) |
Oct 20, 2021 | 132.59 | 132.70 | 128.55 | 131.10 | 599,992 | +1.08(+0.83%) |
Oct 19, 2021 | 129.06 | 132.91 | 127.80 | 130.02 | 1,021,094 | +2.80(+2.20%) |
Oct 18, 2021 | 128.41 | 130.60 | 126.54 | 127.22 | 621,452 | -1.02(-0.80%) |
Oct 15, 2021 | 134.57 | 135.84 | 128.07 | 128.24 | 698,628 | -6.28(-4.67%) |
Oct 14, 2021 | 138.88 | 140.30 | 134.52 | 134.52 | 282,921 | -3.78(-2.73%) |
Oct 13, 2021 | 134.85 | 138.64 | 134.65 | 138.30 | 204,120 | +3.52(+2.61%) |
Oct 12, 2021 | 136.00 | 138.81 | 134.31 | 134.78 | 365,957 | -1.07(-0.79%) |
Oct 11, 2021 | 137.88 | 139.46 | 135.62 | 135.85 | 288,841 | -2.19(-1.59%) |
Oct 08, 2021 | 144.55 | 148.00 | 137.00 | 138.04 | 863,342 | +1.83(+1.34%) |
Oct 07, 2021 | 135.64 | 137.45 | 134.80 | 136.21 | 410,689 | +0.97(+0.72%) |
Oct 06, 2021 | 133.07 | 135.67 | 130.67 | 135.24 | 430,328 | +1.45(+1.08%) |
Oct 05, 2021 | 137.45 | 137.51 | 131.94 | 133.79 | 371,988 | -3.45(-2.51%) |
Oct 04, 2021 | 134.01 | 137.48 | 131.58 | 137.24 | 332,071 | +2.91(+2.17%) |
Oct 01, 2021 | 136.99 | 137.00 | 127.11 | 134.33 | 597,582 | -6.82(-4.83%) |
Sep 30, 2021 | 140.42 | 143.91 | 139.41 | 141.15 | 226,910 | +1.14(+0.81%) |
Sep 29, 2021 | 139.26 | 143.68 | 138.91 | 140.01 | 295,225 | +1.24(+0.89%) |
Sep 28, 2021 | 140.33 | 141.50 | 136.13 | 138.77 | 334,331 | -2.83(-2.00%) |
Sep 27, 2021 | 144.11 | 144.67 | 139.22 | 141.60 | 486,427 | -5.34(-3.63%) |
Sep 24, 2021 | 153.80 | 153.93 | 146.94 | 146.94 | 406,026 | -6.53(-4.25%) |
Sep 23, 2021 | 154.25 | 157.97 | 152.19 | 153.47 | 390,665 | -1.30(-0.84%) |
Sep 22, 2021 | 157.22 | 157.38 | 153.15 | 154.77 | 455,125 | -2.55(-1.62%) |
Sep 21, 2021 | 153.64 | 158.10 | 151.60 | 157.32 | 556,794 | +4.59(+3.01%) |
Sep 20, 2021 | 150.17 | 153.57 | 147.87 | 152.73 | 612,684 | -0.75(-0.49%) |
Sep 17, 2021 | 145.18 | 154.88 | 144.98 | 153.48 | 1,323,698 | +9.04(+6.26%) |
Sep 16, 2021 | 147.36 | 147.36 | 141.36 | 144.44 | 333,411 | -2.67(-1.81%) |
Sep 15, 2021 | 147.42 | 148.89 | 145.59 | 147.11 | 662,218 | +0.76(+0.52%) |
Sep 14, 2021 | 142.62 | 147.03 | 141.81 | 146.35 | 493,785 | +3.64(+2.55%) |
Sep 13, 2021 | 148.92 | 149.48 | 141.47 | 142.71 | 598,275 | -6.72(-4.50%) |
Sep 10, 2021 | 143.13 | 152.51 | 143.00 | 149.43 | 1,055,000 | +8.28(+5.87%) |
Sep 09, 2021 | 139.11 | 142.32 | 138.55 | 141.15 | 542,704 | +0.96(+0.68%) |
Sep 08, 2021 | 139.67 | 141.98 | 138.66 | 140.19 | 452,939 | +0.66(+0.48%) |
Sep 07, 2021 | 140.63 | 141.78 | 138.00 | 139.53 | 590,911 | -2.36(-1.67%) |
Sep 03, 2021 | 138.65 | 142.95 | 137.00 | 141.89 | 333,323 | +1.45(+1.03%) |
Sep 02, 2021 | 136.31 | 142.83 | 135.98 | 140.44 | 671,232 | +4.90(+3.62%) |