Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 189.22 | 190.25 | 185.72 | 188.40 | 26,023 | +2.78(+1.50%) |
Nov 29, 2021 | 185.22 | 186.38 | 184.44 | 185.62 | 14,459 | +5.04(+2.79%) |
Nov 26, 2021 | 184.06 | 184.06 | 180.12 | 180.58 | 25,469 | -2.17(-1.19%) |
Nov 24, 2021 | 180.13 | 182.75 | 179.20 | 182.75 | 13,896 | -0.33(-0.18%) |
Nov 23, 2021 | 186.40 | 186.40 | 181.58 | 183.08 | 12,245 | -1.09(-0.59%) |
Nov 22, 2021 | 184.66 | 187.00 | 183.97 | 184.17 | 25,334 | -3.97(-2.11%) |
Nov 19, 2021 | 187.37 | 190.43 | 186.96 | 188.14 | 59,514 | +6.90(+3.81%) |
Nov 18, 2021 | 182.04 | 181.38 | 181.15 | 181.24 | 26,746 | +6.43(+3.68%) |
Nov 17, 2021 | 173.89 | 174.81 | 173.89 | 174.81 | 10,793 | +1.17(+0.67%) |
Nov 16, 2021 | 173.21 | 174.34 | 173.21 | 173.64 | 12,310 | +3.67(+2.16%) |
Nov 15, 2021 | 171.52 | 172.24 | 169.97 | 169.97 | 10,636 | +0.68(+0.40%) |
Nov 12, 2021 | 167.94 | 169.29 | 167.60 | 169.29 | 11,440 | +4.69(+2.85%) |
Nov 11, 2021 | 164.60 | 165.37 | 164.50 | 164.60 | 19,379 | +1.47(+0.90%) |
Nov 10, 2021 | 165.19 | 163.13 | 33,450 | -4.10(-2.45%) | ||
Nov 09, 2021 | 168.37 | 168.64 | 166.81 | 167.23 | 12,754 | -2.56(-1.51%) |
Nov 08, 2021 | 170.70 | 170.76 | 169.47 | 169.79 | 11,861 | +0.86(+0.51%) |
Nov 05, 2021 | 169.26 | 169.59 | 167.80 | 168.93 | 10,274 | +2.48(+1.49%) |
Nov 04, 2021 | 165.38 | 166.66 | 165.28 | 166.45 | 23,739 | +1.06(+0.64%) |
Nov 03, 2021 | 163.94 | 165.70 | 163.28 | 165.39 | 19,596 | +3.32(+2.05%) |
Nov 02, 2021 | 161.66 | 162.53 | 161.40 | 162.07 | 19,798 | +1.38(+0.86%) |
Nov 01, 2021 | 160.74 | 161.06 | 159.98 | 160.69 | 19,739 | +1.38(+0.87%) |
Oct 29, 2021 | 158.02 | 159.31 | 157.71 | 159.31 | 13,262 | -0.09(-0.06%) |
Oct 28, 2021 | 158.10 | 159.40 | 157.71 | 159.40 | 18,985 | +5.27(+3.42%) |
Oct 27, 2021 | 155.53 | 155.79 | 154.00 | 154.13 | 16,417 | -1.97(-1.26%) |
Oct 26, 2021 | 157.51 | 156.10 | 12,955 | -0.05(-0.03%) | ||
Oct 25, 2021 | 156.33 | 156.45 | 155.40 | 156.15 | 20,438 | -2.24(-1.41%) |
Oct 22, 2021 | 158.91 | 159.10 | 158.07 | 158.39 | 15,451 | +3.53(+2.28%) |
Oct 21, 2021 | 153.95 | 155.20 | 153.95 | 154.86 | 21,531 | +2.28(+1.49%) |
Oct 20, 2021 | 151.96 | 152.91 | 151.58 | 152.58 | 10,988 | +4.41(+2.97%) |
Oct 19, 2021 | 149.41 | 149.58 | 148.18 | 148.18 | 20,534 | +0.63(+0.43%) |
Oct 18, 2021 | 147.15 | 148.00 | 146.79 | 147.54 | 17,473 | -2.39(-1.59%) |
Oct 15, 2021 | 149.60 | 149.93 | 149.21 | 149.93 | 18,885 | +0.71(+0.48%) |
Oct 14, 2021 | 149.47 | 149.58 | 149.12 | 149.22 | 18,943 | +2.03(+1.38%) |
Oct 13, 2021 | 146.17 | 147.63 | 145.55 | 147.19 | 13,398 | +4.35(+3.05%) |
Oct 12, 2021 | 141.05 | 144.87 | 140.95 | 142.84 | 33,295 | +1.72(+1.22%) |
Oct 11, 2021 | 140.72 | 141.94 | 140.72 | 141.12 | 28,847 | +0.61(+0.43%) |
Oct 08, 2021 | 140.29 | 140.98 | 139.99 | 140.51 | 18,742 | -1.50(-1.06%) |
Oct 07, 2021 | 141.56 | 142.79 | 141.56 | 142.01 | 23,841 | +4.17(+3.03%) |
Oct 06, 2021 | 136.60 | 138.27 | 136.34 | 137.84 | 16,094 | -0.87(-0.63%) |
Oct 05, 2021 | 138.73 | 139.55 | 138.32 | 138.71 | 16,596 | -0.12(-0.09%) |
Oct 04, 2021 | 139.96 | 139.96 | 138.16 | 138.83 | 14,148 | -0.58(-0.42%) |
Oct 01, 2021 | 138.15 | 141.19 | 137.90 | 139.41 | 23,160 | +1.36(+0.99%) |
Sep 30, 2021 | 139.24 | 139.44 | 138.00 | 138.05 | 38,746 | -2.12(-1.51%) |
Sep 29, 2021 | 142.22 | 142.22 | 140.05 | 140.17 | 17,830 | +0.43(+0.31%) |
Sep 28, 2021 | 141.22 | 141.22 | 139.22 | 139.74 | 22,014 | -5.96(-4.09%) |
Sep 27, 2021 | 146.45 | 146.45 | 145.19 | 145.70 | 20,559 | -5.42(-3.59%) |
Sep 24, 2021 | 153.44 | 153.44 | 150.62 | 151.12 | 22,157 | -3.64(-2.36%) |
Sep 23, 2021 | 154.45 | 155.74 | 154.19 | 154.76 | 24,857 | +4.33(+2.88%) |
Sep 22, 2021 | 150.45 | 151.54 | 150.39 | 150.43 | 26,150 | +0.37(+0.25%) |
Sep 21, 2021 | 150.54 | 150.64 | 149.76 | 150.06 | 18,620 | +2.96(+2.01%) |
Sep 20, 2021 | 146.32 | 147.23 | 145.99 | 147.10 | 15,232 | -2.34(-1.57%) |
Sep 17, 2021 | 151.29 | 151.99 | 148.64 | 149.44 | 23,830 | +0.63(+0.42%) |
Sep 16, 2021 | 148.41 | 149.26 | 147.72 | 148.81 | 24,746 | +0.71(+0.48%) |
Sep 15, 2021 | 148.48 | 148.51 | 147.00 | 148.10 | 14,157 | -0.93(-0.62%) |
Sep 14, 2021 | 149.18 | 150.47 | 148.97 | 149.03 | 13,898 | -1.88(-1.25%) |
Sep 13, 2021 | 153.16 | 153.25 | 150.62 | 150.91 | 28,375 | -1.76(-1.15%) |
Sep 10, 2021 | 154.88 | 155.55 | 152.67 | 152.67 | 15,435 | +0.72(+0.47%) |
Sep 09, 2021 | 152.24 | 152.78 | 151.93 | 151.95 | 19,434 | +0.18(+0.12%) |
Sep 08, 2021 | 152.68 | 152.68 | 151.37 | 151.77 | 11,397 | -1.23(-0.80%) |
Sep 07, 2021 | 152.82 | 153.43 | 152.30 | 153.00 | 11,968 | +4.61(+3.11%) |
Sep 03, 2021 | 148.70 | 149.69 | 148.39 | 148.39 | 10,246 | -2.42(-1.60%) |
Sep 02, 2021 | 151.94 | 151.94 | 150.45 | 150.81 | 11,996 | -0.05(-0.03%) |