Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 155.67 | 159.90 | 159.90 | 153.08 | 1,199 | -10.09(-6.18%) |
Nov 29, 2021 | 165.26 | 165.26 | 158.01 | 163.17 | 344 | +1.50(+0.93%) |
Nov 26, 2021 | 161.67 | 162.12 | 160.58 | 161.67 | 424 | -0.55(-0.34%) |
Nov 24, 2021 | 160.92 | 162.22 | 159.78 | 162.22 | 408 | +0.85(+0.53%) |
Nov 23, 2021 | 159.92 | 161.37 | 158.90 | 161.37 | 1,878 | -3.38(-2.05%) |
Nov 22, 2021 | 163.67 | 164.75 | 161.82 | 164.75 | 1,120 | +2.42(+1.49%) |
Nov 19, 2021 | 165.17 | 165.92 | 162.33 | 162.33 | 1,047 | -3.50(-2.11%) |
Nov 18, 2021 | 166.90 | 169.17 | 165.33 | 165.83 | 297 | +0.25(+0.15%) |
Nov 17, 2021 | 168.67 | 169.42 | 165.58 | 165.58 | 370 | -5.59(-3.27%) |
Nov 16, 2021 | 171.03 | 171.17 | 168.08 | 171.17 | 352 | +1.04(+0.61%) |
Nov 15, 2021 | 171.57 | 172.47 | 170.13 | 170.13 | 394 | +1.31(+0.78%) |
Nov 12, 2021 | 170.92 | 171.92 | 168.82 | 168.82 | 322 | -1.10(-0.65%) |
Nov 11, 2021 | 166.11 | 169.92 | 166.11 | 169.92 | 269 | +0.00(+0.00%) |
Nov 10, 2021 | 169.66 | 169.92 | 517 | -3.50(-2.02%) | ||
Nov 09, 2021 | 172.42 | 173.42 | 170.57 | 173.42 | 314 | +4.59(+2.72%) |
Nov 08, 2021 | 172.17 | 173.37 | 168.83 | 168.83 | 494 | -3.84(-2.22%) |
Nov 05, 2021 | 171.95 | 172.67 | 169.08 | 172.67 | 209 | +3.34(+1.97%) |
Nov 04, 2021 | 170.24 | 172.92 | 169.33 | 169.33 | 493 | -0.30(-0.18%) |
Nov 03, 2021 | 171.17 | 172.05 | 169.63 | 169.63 | 1,107 | -4.29(-2.47%) |
Nov 02, 2021 | 168.83 | 174.00 | 168.83 | 173.92 | 614 | +2.25(+1.31%) |
Nov 01, 2021 | 168.92 | 171.67 | 168.83 | 171.67 | 938 | +4.92(+2.95%) |
Oct 29, 2021 | 168.87 | 168.87 | 163.42 | 166.75 | 1,393 | -1.58(-0.94%) |
Oct 28, 2021 | 167.08 | 170.75 | 167.08 | 168.33 | 1,180 | -0.84(-0.50%) |
Oct 27, 2021 | 167.89 | 169.97 | 166.43 | 169.17 | 5,721 | +1.67(+1.00%) |
Oct 26, 2021 | 165.08 | 167.50 | 1,658 | +3.93(+2.40%) | ||
Oct 25, 2021 | 165.45 | 165.45 | 163.57 | 163.57 | 493 | -4.35(-2.59%) |
Oct 22, 2021 | 167.92 | 167.92 | 165.08 | 167.92 | 264 | +3.50(+2.13%) |
Oct 21, 2021 | 164.42 | 164.42 | 164.42 | 164.42 | 513 | -2.15(-1.29%) |
Oct 20, 2021 | 166.57 | 166.57 | 165.01 | 166.57 | 914 | +1.42(+0.86%) |
Oct 19, 2021 | 165.15 | 165.15 | 165.15 | 165.15 | 629 | -4.10(-2.42%) |
Oct 15, 2021 | 169.25 | 169.25 | 169.25 | 375 | -0.17(-0.10%) | |
Oct 14, 2021 | 169.42 | 169.42 | 169.42 | 169.42 | 372 | -0.38(-0.22%) |
Oct 13, 2021 | 169.80 | 169.80 | 167.58 | 169.80 | 519 | +2.63(+1.57%) |
Oct 12, 2021 | 167.17 | 167.17 | 167.17 | 167.17 | 535 | -3.11(-1.83%) |
Oct 08, 2021 | 170.28 | 170.28 | 170.28 | 145 | +5.77(+3.51%) | |
Oct 07, 2021 | 164.51 | 164.51 | 164.51 | 164.51 | 616 | -3.21(-1.91%) |
Oct 06, 2021 | 167.72 | 167.72 | 167.72 | 167.72 | 458 | +1.18(+0.71%) |
Oct 05, 2021 | 166.54 | 166.54 | 166.54 | 166.54 | 556 | +3.56(+2.18%) |
Oct 04, 2021 | 162.98 | 162.98 | 162.98 | 162.98 | 811 | +2.38(+1.48%) |
Oct 01, 2021 | 163.43 | 163.43 | 160.60 | 160.60 | 1,795 | -7.23(-4.31%) |
Sep 30, 2021 | 167.83 | 167.83 | 167.83 | 167.83 | 557 | +2.16(+1.30%) |
Sep 29, 2021 | 165.67 | 165.67 | 165.67 | 165.67 | 535 | -2.80(-1.66%) |
Sep 28, 2021 | 168.47 | 168.47 | 165.58 | 168.47 | 851 | +2.47(+1.49%) |
Sep 27, 2021 | 165.92 | 166.00 | 165.92 | 166.00 | 597 | -0.67(-0.40%) |
Sep 24, 2021 | 166.67 | 166.67 | 166.67 | 166.67 | 387 | +1.93(+1.17%) |
Sep 23, 2021 | 164.74 | 164.74 | 164.74 | 164.74 | 675 | +4.42(+2.76%) |
Sep 22, 2021 | 165.86 | 165.86 | 160.32 | 160.32 | 1,354 | -2.48(-1.52%) |
Sep 21, 2021 | 162.80 | 162.80 | 161.08 | 162.80 | 719 | +4.38(+2.76%) |
Sep 20, 2021 | 158.42 | 158.42 | 158.42 | 158.42 | 576 | -1.33(-0.83%) |
Sep 17, 2021 | 159.75 | 159.75 | 159.75 | 159.75 | 784 | +0.00(+0.00%) |
Sep 16, 2021 | 157.50 | 159.75 | 157.50 | 159.75 | 522 | -1.50(-0.93%) |
Sep 15, 2021 | 161.18 | 161.25 | 161.17 | 161.25 | 2,388 | -4.42(-2.67%) |
Sep 14, 2021 | 165.67 | 165.67 | 165.67 | 165.67 | 453 | -7.65(-4.41%) |
Sep 09, 2021 | 173.32 | 173.32 | 173.32 | 238 | -4.35(-2.45%) | |
Sep 03, 2021 | 177.67 | 177.67 | 177.67 | 450 | -2.25(-1.25%) | |
Sep 02, 2021 | 177.14 | 179.92 | 177.14 | 179.92 | 624 | +1.42(+0.80%) |