Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.11 | 142.11 | 135.60 | 138.15 | 658,467 | -5.73(-3.98%) |
Nov 29, 2021 | 145.91 | 145.91 | 141.98 | 143.88 | 301,055 | -0.21(-0.15%) |
Nov 26, 2021 | 144.80 | 145.05 | 142.65 | 144.10 | 199,677 | -4.10(-2.77%) |
Nov 24, 2021 | 149.00 | 150.18 | 148.03 | 148.20 | 231,067 | -2.01(-1.34%) |
Nov 23, 2021 | 152.52 | 153.25 | 150.05 | 150.21 | 327,293 | -1.84(-1.21%) |
Nov 22, 2021 | 152.24 | 153.87 | 150.37 | 152.05 | 323,038 | +1.03(+0.69%) |
Nov 19, 2021 | 151.10 | 152.50 | 150.01 | 151.02 | 348,937 | -1.32(-0.87%) |
Nov 18, 2021 | 155.26 | 152.87 | 152.25 | 152.34 | 251,141 | -2.73(-1.76%) |
Nov 17, 2021 | 154.36 | 155.70 | 153.65 | 155.06 | 293,374 | -0.58(-0.37%) |
Nov 16, 2021 | 157.56 | 157.56 | 154.11 | 155.65 | 323,585 | -1.91(-1.21%) |
Nov 15, 2021 | 156.17 | 158.10 | 154.98 | 157.56 | 741,843 | +2.15(+1.39%) |
Nov 12, 2021 | 157.24 | 158.17 | 154.72 | 155.41 | 452,233 | -1.69(-1.08%) |
Nov 11, 2021 | 155.80 | 157.72 | 154.50 | 157.10 | 565,352 | +1.27(+0.81%) |
Nov 10, 2021 | 155.46 | 154.96 | 155.83 | 379,370 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.61 | 156.92 | 154.06 | 156.11 | 389,283 | +0.28(+0.18%) |
Nov 08, 2021 | 155.28 | 155.99 | 152.53 | 155.83 | 606,149 | +1.60(+1.04%) |
Nov 05, 2021 | 150.93 | 154.42 | 149.93 | 154.23 | 382,750 | +4.68(+3.13%) |
Nov 04, 2021 | 150.88 | 151.37 | 147.46 | 149.55 | 345,509 | -1.17(-0.77%) |
Nov 03, 2021 | 149.31 | 151.40 | 145.60 | 150.72 | 431,435 | +2.93(+1.98%) |
Nov 02, 2021 | 140.40 | 149.18 | 138.84 | 147.79 | 608,330 | +5.80(+4.08%) |
Nov 01, 2021 | 138.85 | 143.56 | 140.91 | 141.99 | 654,664 | +4.01(+2.91%) |
Oct 29, 2021 | 137.24 | 142.51 | 136.59 | 137.98 | 438,795 | +0.02(+0.01%) |
Oct 28, 2021 | 133.79 | 138.70 | 133.68 | 137.96 | 308,805 | +4.45(+3.33%) |
Oct 27, 2021 | 138.05 | 137.90 | 133.45 | 133.52 | 410,687 | -4.80(-3.47%) |
Oct 26, 2021 | 140.00 | 138.31 | 238,867 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.93 | 141.63 | 138.74 | 139.67 | 219,579 | +0.15(+0.11%) |
Oct 22, 2021 | 138.37 | 140.21 | 137.53 | 139.53 | 150,284 | +1.16(+0.84%) |
Oct 21, 2021 | 140.96 | 141.63 | 136.64 | 138.37 | 260,207 | -2.82(-2.00%) |
Oct 20, 2021 | 138.88 | 142.57 | 138.31 | 141.19 | 233,118 | +1.66(+1.19%) |
Oct 19, 2021 | 137.22 | 140.02 | 136.99 | 139.53 | 187,437 | +3.53(+2.59%) |
Oct 18, 2021 | 137.95 | 138.27 | 135.52 | 136.00 | 183,368 | -2.59(-1.87%) |
Oct 15, 2021 | 140.28 | 141.56 | 138.60 | 138.60 | 256,492 | -0.83(-0.59%) |
Oct 14, 2021 | 137.96 | 140.16 | 136.64 | 139.42 | 169,892 | +2.81(+2.05%) |
Oct 13, 2021 | 135.65 | 138.63 | 135.20 | 136.62 | 209,911 | +0.50(+0.37%) |
Oct 12, 2021 | 140.60 | 141.43 | 135.41 | 136.12 | 304,101 | -4.72(-3.35%) |
Oct 11, 2021 | 140.99 | 142.51 | 140.31 | 140.84 | 154,205 | -0.38(-0.27%) |
Oct 08, 2021 | 142.66 | 144.02 | 140.34 | 141.22 | 193,598 | -0.34(-0.24%) |
Oct 07, 2021 | 141.59 | 143.51 | 141.34 | 141.56 | 204,138 | +1.06(+0.75%) |
Oct 06, 2021 | 138.96 | 140.86 | 137.39 | 140.50 | 196,290 | -0.88(-0.63%) |
Oct 05, 2021 | 141.03 | 142.28 | 140.81 | 141.38 | 286,544 | +0.34(+0.24%) |
Oct 04, 2021 | 141.41 | 144.90 | 140.50 | 141.04 | 288,027 | -0.72(-0.51%) |
Oct 01, 2021 | 140.64 | 142.93 | 138.85 | 141.76 | 186,242 | +1.91(+1.37%) |
Sep 30, 2021 | 142.60 | 142.60 | 139.65 | 139.85 | 350,147 | -2.43(-1.71%) |
Sep 29, 2021 | 144.56 | 144.88 | 141.26 | 142.28 | 218,868 | -1.64(-1.14%) |
Sep 28, 2021 | 146.23 | 148.00 | 143.22 | 143.91 | 247,639 | -2.86(-1.95%) |
Sep 27, 2021 | 145.72 | 149.57 | 145.72 | 146.78 | 344,706 | +1.09(+0.75%) |
Sep 24, 2021 | 140.94 | 147.01 | 140.35 | 145.68 | 420,574 | +4.41(+3.12%) |
Sep 23, 2021 | 139.83 | 142.71 | 139.83 | 141.27 | 249,623 | +1.22(+0.87%) |
Sep 22, 2021 | 136.20 | 141.19 | 136.20 | 140.05 | 298,853 | +4.91(+3.64%) |
Sep 21, 2021 | 135.76 | 137.02 | 134.66 | 135.14 | 254,735 | +0.97(+0.72%) |
Sep 20, 2021 | 133.78 | 134.81 | 131.77 | 134.17 | 267,407 | -2.41(-1.77%) |
Sep 17, 2021 | 138.29 | 139.69 | 135.63 | 136.58 | 624,066 | -2.04(-1.47%) |
Sep 16, 2021 | 136.90 | 139.66 | 136.46 | 138.62 | 583,216 | +1.65(+1.20%) |
Sep 15, 2021 | 131.98 | 137.71 | 131.85 | 136.98 | 309,822 | +4.98(+3.77%) |
Sep 14, 2021 | 134.79 | 135.52 | 130.91 | 132.00 | 295,682 | -2.29(-1.71%) |
Sep 13, 2021 | 131.33 | 134.62 | 130.36 | 134.29 | 300,957 | +3.94(+3.02%) |
Sep 10, 2021 | 132.69 | 132.88 | 130.22 | 130.35 | 270,443 | -2.14(-1.61%) |
Sep 09, 2021 | 132.97 | 133.65 | 131.76 | 132.49 | 255,769 | -1.00(-0.75%) |
Sep 08, 2021 | 132.87 | 134.42 | 132.54 | 133.49 | 237,335 | +0.25(+0.19%) |
Sep 07, 2021 | 135.58 | 136.65 | 133.16 | 133.24 | 282,597 | -3.32(-2.43%) |
Sep 03, 2021 | 138.44 | 138.44 | 134.50 | 136.56 | 284,605 | -2.32(-1.67%) |
Sep 02, 2021 | 137.15 | 140.34 | 137.15 | 138.88 | 269,930 | +1.77(+1.29%) |