Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.97 | 150.61 | 142.23 | 142.73 | 647,563 | -7.88(-5.23%) |
Nov 29, 2021 | 153.47 | 153.63 | 150.13 | 150.61 | 318,897 | -1.31(-0.87%) |
Nov 26, 2021 | 149.54 | 153.29 | 148.64 | 151.92 | 154,959 | -3.44(-2.21%) |
Nov 24, 2021 | 157.59 | 158.44 | 154.98 | 155.36 | 200,053 | -2.11(-1.34%) |
Nov 23, 2021 | 158.40 | 160.16 | 156.45 | 157.47 | 243,424 | -0.02(-0.01%) |
Nov 22, 2021 | 155.24 | 160.32 | 155.14 | 157.49 | 355,250 | +2.21(+1.42%) |
Nov 19, 2021 | 153.82 | 157.09 | 153.45 | 155.28 | 257,125 | +1.26(+0.82%) |
Nov 18, 2021 | 152.59 | 154.78 | 153.84 | 154.03 | 229,590 | +1.75(+1.15%) |
Nov 17, 2021 | 156.34 | 157.97 | 152.09 | 152.28 | 510,076 | -6.03(-3.81%) |
Nov 16, 2021 | 158.27 | 159.18 | 157.35 | 158.31 | 319,870 | +0.49(+0.31%) |
Nov 15, 2021 | 159.09 | 159.62 | 157.50 | 157.83 | 271,260 | -1.69(-1.06%) |
Nov 12, 2021 | 159.12 | 160.47 | 158.53 | 159.52 | 247,059 | +0.39(+0.25%) |
Nov 11, 2021 | 157.78 | 159.53 | 157.63 | 159.13 | 284,609 | +2.40(+1.53%) |
Nov 10, 2021 | 157.79 | 156.73 | 404,809 | -1.98(-1.25%) | ||
Nov 09, 2021 | 157.00 | 158.76 | 156.94 | 158.71 | 401,488 | +0.99(+0.63%) |
Nov 08, 2021 | 158.47 | 160.45 | 157.19 | 157.71 | 442,875 | +1.58(+1.01%) |
Nov 05, 2021 | 154.34 | 156.30 | 154.34 | 156.13 | 457,736 | +2.37(+1.54%) |
Nov 04, 2021 | 151.82 | 154.59 | 151.82 | 153.76 | 595,558 | +5.15(+3.47%) |
Nov 03, 2021 | 144.06 | 149.15 | 143.62 | 148.61 | 529,728 | +4.74(+3.30%) |
Nov 02, 2021 | 141.99 | 144.04 | 141.99 | 143.87 | 461,052 | +1.19(+0.83%) |
Nov 01, 2021 | 141.75 | 143.00 | 138.40 | 142.68 | 456,357 | +2.93(+2.09%) |
Oct 29, 2021 | 138.54 | 141.40 | 138.54 | 139.75 | 441,296 | +1.79(+1.30%) |
Oct 28, 2021 | 136.85 | 140.55 | 136.49 | 137.97 | 474,084 | +0.30(+0.22%) |
Oct 27, 2021 | 142.90 | 144.19 | 137.62 | 137.67 | 434,817 | -6.85(-4.74%) |
Oct 26, 2021 | 145.83 | 144.12 | 144.52 | 241,985 | -1.63(-1.12%) | |
Oct 25, 2021 | 143.58 | 146.90 | 143.12 | 146.15 | 288,681 | +3.40(+2.38%) |
Oct 22, 2021 | 143.04 | 144.22 | 142.42 | 142.75 | 220,555 | +0.89(+0.63%) |
Oct 21, 2021 | 140.47 | 141.92 | 138.99 | 141.86 | 335,052 | -0.96(-0.67%) |
Oct 20, 2021 | 140.37 | 143.84 | 139.62 | 142.81 | 278,833 | +1.71(+1.21%) |
Oct 19, 2021 | 142.16 | 142.76 | 140.53 | 141.10 | 313,987 | -0.96(-0.67%) |
Oct 18, 2021 | 139.72 | 142.75 | 138.52 | 142.06 | 447,724 | +0.95(+0.67%) |
Oct 15, 2021 | 140.64 | 142.92 | 140.59 | 141.11 | 332,635 | +1.26(+0.90%) |
Oct 14, 2021 | 141.50 | 142.82 | 139.58 | 139.85 | 388,593 | +1.43(+1.03%) |
Oct 13, 2021 | 138.17 | 139.04 | 136.24 | 138.43 | 248,136 | +0.66(+0.48%) |
Oct 12, 2021 | 137.86 | 139.27 | 137.45 | 137.77 | 232,991 | +0.06(+0.04%) |
Oct 11, 2021 | 137.17 | 139.69 | 137.07 | 137.71 | 316,152 | +2.27(+1.67%) |
Oct 08, 2021 | 136.52 | 137.22 | 135.30 | 135.44 | 195,401 | -0.96(-0.71%) |
Oct 07, 2021 | 137.01 | 138.95 | 136.23 | 136.41 | 273,953 | +1.41(+1.05%) |
Oct 06, 2021 | 135.23 | 135.88 | 132.93 | 134.99 | 305,703 | -2.44(-1.77%) |
Oct 05, 2021 | 136.51 | 138.90 | 135.04 | 137.43 | 259,233 | +0.73(+0.53%) |
Oct 04, 2021 | 137.93 | 139.77 | 136.56 | 136.71 | 349,841 | -0.28(-0.20%) |
Oct 01, 2021 | 136.18 | 138.14 | 133.50 | 136.98 | 313,198 | +0.80(+0.59%) |
Sep 30, 2021 | 139.48 | 140.44 | 135.81 | 136.18 | 475,948 | -2.17(-1.57%) |
Sep 29, 2021 | 141.52 | 141.94 | 137.63 | 138.35 | 329,999 | -1.18(-0.84%) |
Sep 28, 2021 | 139.04 | 140.80 | 136.67 | 139.53 | 275,232 | +0.50(+0.36%) |
Sep 27, 2021 | 136.78 | 139.67 | 136.78 | 139.03 | 210,290 | +2.41(+1.76%) |
Sep 24, 2021 | 137.66 | 138.79 | 136.51 | 136.62 | 237,073 | -1.44(-1.05%) |
Sep 23, 2021 | 138.13 | 140.10 | 137.64 | 138.06 | 407,503 | +0.67(+0.49%) |
Sep 22, 2021 | 136.47 | 139.64 | 136.47 | 137.39 | 478,669 | +3.37(+2.51%) |
Sep 21, 2021 | 136.00 | 136.00 | 132.34 | 134.03 | 558,041 | -0.85(-0.63%) |
Sep 20, 2021 | 133.21 | 135.01 | 129.52 | 134.88 | 474,923 | -2.89(-2.10%) |
Sep 17, 2021 | 139.22 | 139.35 | 136.66 | 137.77 | 981,899 | -2.25(-1.60%) |
Sep 16, 2021 | 143.28 | 143.28 | 139.71 | 140.01 | 284,977 | -3.50(-2.44%) |
Sep 15, 2021 | 141.24 | 143.80 | 141.24 | 143.51 | 427,116 | +3.87(+2.77%) |
Sep 14, 2021 | 142.60 | 142.60 | 139.17 | 139.64 | 227,999 | -3.42(-2.39%) |
Sep 13, 2021 | 143.94 | 143.94 | 141.29 | 143.06 | 374,883 | +0.98(+0.69%) |
Sep 10, 2021 | 143.04 | 144.28 | 141.66 | 142.08 | 444,542 | -0.06(-0.04%) |
Sep 09, 2021 | 141.50 | 143.52 | 141.04 | 142.14 | 343,953 | +0.58(+0.41%) |
Sep 08, 2021 | 141.72 | 142.42 | 140.56 | 141.55 | 337,964 | -0.94(-0.66%) |
Sep 07, 2021 | 142.83 | 144.05 | 142.37 | 142.49 | 289,184 | -0.53(-0.37%) |
Sep 03, 2021 | 142.97 | 143.64 | 142.23 | 143.03 | 365,699 | -0.05(-0.03%) |
Sep 02, 2021 | 143.90 | 143.91 | 142.16 | 143.07 | 291,931 | +0.09(+0.06%) |