Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.55 | 143.55 | 136.98 | 139.56 | 651,848 | -5.79(-3.98%) |
Nov 29, 2021 | 147.39 | 147.39 | 143.42 | 145.34 | 298,028 | -0.22(-0.15%) |
Nov 26, 2021 | 146.27 | 146.52 | 144.09 | 145.56 | 197,669 | -4.15(-2.77%) |
Nov 24, 2021 | 150.52 | 151.70 | 149.54 | 149.70 | 228,744 | -2.03(-1.34%) |
Nov 23, 2021 | 154.07 | 154.80 | 151.57 | 151.74 | 324,003 | -1.86(-1.21%) |
Nov 22, 2021 | 153.78 | 155.44 | 151.89 | 153.60 | 319,791 | +1.05(+0.69%) |
Nov 19, 2021 | 152.63 | 154.05 | 151.53 | 152.55 | 345,429 | -1.34(-0.87%) |
Nov 18, 2021 | 156.84 | 154.42 | 153.79 | 153.89 | 248,616 | -2.75(-1.76%) |
Nov 17, 2021 | 155.93 | 157.28 | 155.21 | 156.64 | 290,425 | -0.59(-0.37%) |
Nov 16, 2021 | 159.16 | 159.16 | 155.68 | 157.23 | 320,332 | -1.93(-1.21%) |
Nov 15, 2021 | 157.76 | 159.71 | 156.56 | 159.16 | 734,385 | +2.17(+1.39%) |
Nov 12, 2021 | 158.83 | 159.78 | 156.29 | 156.99 | 447,687 | -1.71(-1.08%) |
Nov 11, 2021 | 157.39 | 159.32 | 156.07 | 158.69 | 559,669 | +1.28(+0.81%) |
Nov 10, 2021 | 157.04 | 156.54 | 157.41 | 375,557 | -0.28(-0.18%) | |
Nov 09, 2021 | 157.19 | 158.51 | 155.62 | 157.69 | 385,370 | +0.28(+0.18%) |
Nov 08, 2021 | 156.86 | 157.57 | 154.08 | 157.42 | 600,056 | +1.62(+1.04%) |
Nov 05, 2021 | 152.46 | 155.98 | 151.45 | 155.80 | 378,902 | +4.73(+3.13%) |
Nov 04, 2021 | 152.41 | 152.90 | 148.96 | 151.07 | 342,036 | -1.18(-0.78%) |
Nov 03, 2021 | 150.82 | 152.94 | 147.08 | 152.25 | 427,098 | +2.96(+1.98%) |
Nov 02, 2021 | 141.83 | 150.69 | 140.25 | 149.29 | 602,214 | +5.86(+4.08%) |
Nov 01, 2021 | 140.26 | 145.01 | 142.34 | 143.43 | 648,083 | +4.05(+2.91%) |
Oct 29, 2021 | 138.64 | 143.95 | 137.98 | 139.38 | 434,384 | +0.02(+0.01%) |
Oct 28, 2021 | 135.15 | 140.11 | 135.04 | 139.36 | 305,700 | +4.49(+3.33%) |
Oct 27, 2021 | 139.46 | 139.30 | 134.81 | 134.87 | 406,559 | -4.84(-3.47%) |
Oct 26, 2021 | 141.42 | 139.72 | 236,466 | -1.38(-0.98%) | ||
Oct 25, 2021 | 141.35 | 143.07 | 140.15 | 141.09 | 217,371 | +0.15(+0.11%) |
Oct 22, 2021 | 139.77 | 141.63 | 138.93 | 140.94 | 148,774 | +1.17(+0.84%) |
Oct 21, 2021 | 142.39 | 143.07 | 138.02 | 139.77 | 257,591 | -2.85(-2.00%) |
Oct 20, 2021 | 140.29 | 144.02 | 139.71 | 142.62 | 230,774 | +1.68(+1.19%) |
Oct 19, 2021 | 138.61 | 141.44 | 138.38 | 140.94 | 185,552 | +3.56(+2.59%) |
Oct 18, 2021 | 139.35 | 139.68 | 136.90 | 137.38 | 181,525 | -2.62(-1.87%) |
Oct 15, 2021 | 141.71 | 143.00 | 140.00 | 140.00 | 253,913 | -0.84(-0.59%) |
Oct 14, 2021 | 139.36 | 141.58 | 138.02 | 140.84 | 168,184 | +2.84(+2.05%) |
Oct 13, 2021 | 137.03 | 140.04 | 136.57 | 138.00 | 207,801 | +0.50(+0.37%) |
Oct 12, 2021 | 142.03 | 142.87 | 136.79 | 137.50 | 301,044 | -4.77(-3.35%) |
Oct 11, 2021 | 142.42 | 143.96 | 141.73 | 142.27 | 152,655 | -0.38(-0.27%) |
Oct 08, 2021 | 144.10 | 145.48 | 141.76 | 142.65 | 191,651 | -0.34(-0.24%) |
Oct 07, 2021 | 143.03 | 144.97 | 142.77 | 143.00 | 202,086 | +1.07(+0.75%) |
Oct 06, 2021 | 140.38 | 142.29 | 138.79 | 141.93 | 194,317 | -0.89(-0.62%) |
Oct 05, 2021 | 142.47 | 143.72 | 142.24 | 142.82 | 283,664 | +0.34(+0.24%) |
Oct 04, 2021 | 142.85 | 146.37 | 141.93 | 142.48 | 285,132 | -0.72(-0.51%) |
Oct 01, 2021 | 142.07 | 144.38 | 140.26 | 143.20 | 184,370 | +1.93(+1.37%) |
Sep 30, 2021 | 144.05 | 144.05 | 141.06 | 141.27 | 346,627 | -2.45(-1.71%) |
Sep 29, 2021 | 146.03 | 146.35 | 142.69 | 143.72 | 216,668 | -1.66(-1.14%) |
Sep 28, 2021 | 147.72 | 149.50 | 144.67 | 145.38 | 245,150 | -2.89(-1.95%) |
Sep 27, 2021 | 147.20 | 151.09 | 147.20 | 148.27 | 341,241 | +1.11(+0.75%) |
Sep 24, 2021 | 142.37 | 148.50 | 141.78 | 147.16 | 416,346 | +4.45(+3.12%) |
Sep 23, 2021 | 141.25 | 144.16 | 141.25 | 142.71 | 247,114 | +1.24(+0.87%) |
Sep 22, 2021 | 137.59 | 142.62 | 137.59 | 141.47 | 295,849 | +4.96(+3.64%) |
Sep 21, 2021 | 137.14 | 138.41 | 136.03 | 136.51 | 252,174 | +0.98(+0.72%) |
Sep 20, 2021 | 135.14 | 136.18 | 133.11 | 135.53 | 264,719 | -2.44(-1.77%) |
Sep 17, 2021 | 139.70 | 141.11 | 137.01 | 137.97 | 617,793 | -2.06(-1.47%) |
Sep 16, 2021 | 138.29 | 141.08 | 137.85 | 140.03 | 577,353 | +1.66(+1.20%) |
Sep 15, 2021 | 133.32 | 139.11 | 133.19 | 138.37 | 306,707 | +5.03(+3.77%) |
Sep 14, 2021 | 136.16 | 136.90 | 132.24 | 133.34 | 292,709 | -2.31(-1.71%) |
Sep 13, 2021 | 132.66 | 135.99 | 131.68 | 135.65 | 297,932 | +3.98(+3.02%) |
Sep 10, 2021 | 134.03 | 134.23 | 131.54 | 131.67 | 267,724 | -2.16(-1.61%) |
Sep 09, 2021 | 134.32 | 135.00 | 133.10 | 133.83 | 253,198 | -1.01(-0.75%) |
Sep 08, 2021 | 134.22 | 135.78 | 133.89 | 134.84 | 234,949 | +0.25(+0.19%) |
Sep 07, 2021 | 136.95 | 138.04 | 134.51 | 134.59 | 279,756 | -3.36(-2.43%) |
Sep 03, 2021 | 139.84 | 139.84 | 135.87 | 137.95 | 281,744 | -2.34(-1.67%) |
Sep 02, 2021 | 138.54 | 141.77 | 138.54 | 140.29 | 267,216 | +1.78(+1.29%) |