Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.48 | 144.03 | 141.09 | 142.86 | 39,160 | -1.62(-1.12%) |
Nov 29, 2021 | 144.29 | 145.74 | 144.29 | 144.48 | 29,791 | +1.38(+0.96%) |
Nov 26, 2021 | 145.22 | 145.26 | 142.41 | 143.10 | 28,380 | -4.88(-3.29%) |
Nov 24, 2021 | 148.85 | 148.85 | 146.82 | 147.98 | 39,674 | -0.53(-0.35%) |
Nov 23, 2021 | 148.48 | 151.70 | 147.48 | 148.50 | 66,873 | +1.64(+1.11%) |
Nov 22, 2021 | 148.49 | 149.17 | 146.31 | 146.87 | 47,318 | -1.36(-0.92%) |
Nov 19, 2021 | 148.92 | 148.99 | 147.72 | 148.23 | 34,598 | -0.51(-0.34%) |
Nov 18, 2021 | 149.58 | 150.16 | 148.74 | 148.74 | 33,013 | -0.52(-0.35%) |
Nov 17, 2021 | 149.68 | 151.88 | 148.65 | 149.25 | 32,767 | +0.16(+0.10%) |
Nov 16, 2021 | 149.37 | 149.96 | 148.60 | 149.10 | 29,072 | +0.72(+0.49%) |
Nov 15, 2021 | 149.24 | 149.77 | 148.38 | 148.38 | 14,724 | +0.96(+0.65%) |
Nov 12, 2021 | 146.49 | 147.90 | 146.49 | 147.42 | 7,213 | +0.79(+0.54%) |
Nov 11, 2021 | 146.92 | 147.65 | 146.48 | 146.63 | 20,146 | -1.69(-1.14%) |
Nov 10, 2021 | 150.19 | 147.85 | 148.32 | 21,778 | -2.91(-1.93%) | |
Nov 09, 2021 | 152.92 | 152.92 | 150.99 | 151.23 | 33,288 | -0.94(-0.62%) |
Nov 08, 2021 | 152.96 | 153.48 | 152.11 | 152.17 | 16,195 | -1.03(-0.67%) |
Nov 05, 2021 | 152.03 | 154.63 | 152.03 | 153.20 | 31,836 | +1.26(+0.83%) |
Nov 04, 2021 | 151.67 | 152.67 | 151.42 | 151.94 | 22,935 | -1.06(-0.69%) |
Nov 03, 2021 | 150.08 | 153.01 | 149.84 | 153.01 | 17,750 | +3.85(+2.58%) |
Nov 02, 2021 | 150.22 | 150.67 | 149.02 | 149.16 | 45,472 | -4.11(-2.68%) |
Nov 01, 2021 | 151.93 | 154.11 | 154.83 | 153.27 | 43,740 | -1.56(-1.01%) |
Oct 29, 2021 | 151.43 | 154.95 | 150.71 | 154.83 | 31,934 | +3.61(+2.39%) |
Oct 28, 2021 | 153.55 | 153.64 | 150.92 | 151.22 | 85,583 | -3.80(-2.45%) |
Oct 27, 2021 | 154.66 | 158.69 | 152.92 | 155.03 | 598,219 | +1.72(+1.12%) |
Oct 26, 2021 | 147.79 | 153.31 | 114,255 | +8.48(+5.86%) | ||
Oct 25, 2021 | 143.65 | 145.56 | 143.23 | 144.83 | 25,572 | +2.49(+1.75%) |
Oct 22, 2021 | 142.34 | 143.01 | 141.98 | 142.34 | 11,086 | +0.39(+0.27%) |
Oct 21, 2021 | 141.79 | 142.30 | 141.36 | 141.95 | 9,533 | +0.10(+0.07%) |
Oct 20, 2021 | 141.79 | 142.16 | 141.39 | 141.85 | 14,349 | -2.02(-1.40%) |
Oct 19, 2021 | 142.42 | 143.94 | 142.42 | 143.87 | 7,457 | +1.51(+1.06%) |
Oct 18, 2021 | 142.36 | 142.96 | 141.39 | 142.36 | 12,378 | -2.17(-1.50%) |
Oct 15, 2021 | 144.22 | 144.98 | 143.97 | 144.53 | 8,751 | +1.23(+0.86%) |
Oct 14, 2021 | 142.97 | 143.90 | 142.88 | 143.30 | 7,236 | +0.71(+0.50%) |
Oct 13, 2021 | 142.34 | 143.29 | 141.16 | 142.59 | 12,740 | +1.37(+0.97%) |
Oct 12, 2021 | 141.15 | 142.13 | 140.72 | 141.22 | 8,825 | +1.84(+1.32%) |
Oct 11, 2021 | 139.73 | 140.41 | 139.26 | 139.38 | 10,270 | -1.42(-1.01%) |
Oct 08, 2021 | 141.37 | 141.37 | 140.80 | 140.80 | 2,165 | -0.88(-0.62%) |
Oct 07, 2021 | 141.78 | 142.32 | 140.76 | 141.68 | 11,757 | +0.57(+0.41%) |
Oct 06, 2021 | 141.24 | 141.77 | 140.14 | 141.10 | 9,008 | -0.19(-0.14%) |
Oct 05, 2021 | 140.89 | 141.84 | 139.72 | 141.30 | 11,449 | +2.12(+1.52%) |
Oct 04, 2021 | 140.31 | 141.09 | 138.64 | 139.18 | 20,043 | -3.19(-2.24%) |
Oct 01, 2021 | 142.14 | 142.74 | 140.78 | 142.37 | 11,176 | +1.16(+0.82%) |
Sep 30, 2021 | 141.06 | 142.07 | 140.71 | 141.21 | 15,692 | +0.28(+0.20%) |
Sep 29, 2021 | 142.59 | 142.59 | 140.93 | 140.93 | 16,011 | -0.86(-0.61%) |
Sep 28, 2021 | 143.42 | 143.42 | 141.19 | 141.79 | 12,774 | -1.56(-1.09%) |
Sep 27, 2021 | 144.05 | 144.33 | 143.19 | 143.35 | 16,336 | -0.18(-0.12%) |
Sep 24, 2021 | 142.92 | 144.32 | 142.92 | 143.52 | 10,267 | +0.48(+0.33%) |
Sep 23, 2021 | 143.41 | 143.79 | 142.98 | 143.04 | 10,003 | +0.59(+0.42%) |
Sep 22, 2021 | 141.39 | 142.99 | 141.39 | 142.45 | 10,936 | +1.20(+0.85%) |
Sep 21, 2021 | 142.29 | 142.78 | 140.77 | 141.25 | 21,212 | -0.39(-0.28%) |
Sep 20, 2021 | 142.28 | 142.28 | 139.91 | 141.64 | 20,190 | -1.36(-0.95%) |
Sep 17, 2021 | 143.17 | 143.17 | 141.97 | 143.00 | 15,388 | +0.34(+0.24%) |
Sep 16, 2021 | 143.85 | 143.85 | 141.96 | 142.65 | 15,130 | -0.90(-0.62%) |
Sep 15, 2021 | 144.41 | 145.50 | 143.19 | 143.55 | 21,288 | -0.10(-0.07%) |
Sep 14, 2021 | 145.27 | 145.79 | 143.63 | 143.65 | 26,130 | -1.35(-0.93%) |
Sep 13, 2021 | 145.96 | 146.12 | 144.29 | 144.99 | 36,942 | +2.13(+1.49%) |
Sep 10, 2021 | 143.00 | 143.60 | 142.34 | 142.86 | 17,584 | +0.74(+0.52%) |
Sep 09, 2021 | 141.51 | 143.85 | 141.46 | 142.12 | 27,701 | +2.04(+1.45%) |
Sep 08, 2021 | 139.77 | 140.51 | 139.76 | 140.08 | 13,675 | +0.65(+0.47%) |
Sep 07, 2021 | 141.44 | 142.05 | 139.43 | 139.43 | 15,573 | -1.87(-1.32%) |
Sep 03, 2021 | 142.24 | 142.24 | 140.77 | 141.30 | 13,645 | -0.74(-0.52%) |
Sep 02, 2021 | 141.84 | 142.11 | 140.78 | 142.04 | 29,479 | +0.46(+0.32%) |