Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 131.40 | 131.40 | 125.38 | 126.56 | 2,280,548 | -5.40(-4.09%) |
Nov 29, 2021 | 133.16 | 133.57 | 130.91 | 131.96 | 714,529 | -0.14(-0.11%) |
Nov 26, 2021 | 132.70 | 133.08 | 131.07 | 132.11 | 612,502 | -3.53(-2.60%) |
Nov 24, 2021 | 134.46 | 136.37 | 133.48 | 135.63 | 826,201 | +0.31(+0.23%) |
Nov 23, 2021 | 135.05 | 135.74 | 134.39 | 135.32 | 635,108 | +0.26(+0.20%) |
Nov 22, 2021 | 135.14 | 136.97 | 134.96 | 135.05 | 1,107,943 | -0.28(-0.21%) |
Nov 19, 2021 | 137.30 | 137.72 | 135.13 | 135.34 | 1,830,635 | -1.65(-1.20%) |
Nov 18, 2021 | 138.56 | 137.02 | 136.54 | 136.99 | 929,685 | -0.28(-0.20%) |
Nov 17, 2021 | 138.58 | 138.71 | 136.51 | 137.26 | 634,749 | -1.02(-0.74%) |
Nov 16, 2021 | 137.96 | 139.36 | 137.61 | 138.28 | 767,972 | +0.60(+0.43%) |
Nov 15, 2021 | 136.00 | 137.89 | 135.38 | 137.69 | 644,442 | +2.08(+1.54%) |
Nov 12, 2021 | 137.57 | 137.57 | 134.68 | 135.60 | 528,030 | +0.99(+0.73%) |
Nov 11, 2021 | 136.65 | 137.03 | 134.51 | 134.62 | 623,577 | -0.94(-0.69%) |
Nov 10, 2021 | 137.07 | 135.56 | 626,461 | -1.81(-1.32%) | ||
Nov 09, 2021 | 138.47 | 141.09 | 136.45 | 137.37 | 745,628 | -1.44(-1.04%) |
Nov 08, 2021 | 135.56 | 138.92 | 135.56 | 138.81 | 1,166,295 | +4.06(+3.01%) |
Nov 05, 2021 | 136.14 | 136.58 | 133.37 | 134.75 | 955,891 | -0.49(-0.36%) |
Nov 04, 2021 | 135.87 | 136.32 | 134.68 | 135.24 | 886,643 | -0.42(-0.31%) |
Nov 03, 2021 | 136.64 | 137.04 | 134.32 | 135.66 | 1,229,684 | -1.05(-0.77%) |
Nov 02, 2021 | 134.59 | 137.72 | 134.24 | 136.71 | 1,113,942 | +2.77(+2.07%) |
Nov 01, 2021 | 136.93 | 135.98 | 133.52 | 133.94 | 1,090,315 | -2.15(-1.58%) |
Oct 29, 2021 | 136.96 | 137.64 | 134.77 | 136.10 | 1,305,638 | -1.37(-1.00%) |
Oct 28, 2021 | 138.25 | 139.88 | 136.70 | 137.47 | 1,327,418 | -1.10(-0.79%) |
Oct 27, 2021 | 150.30 | 150.30 | 137.72 | 138.57 | 1,901,751 | -13.35(-8.79%) |
Oct 26, 2021 | 156.20 | 151.15 | 151.92 | 1,029,598 | -3.56(-2.29%) | |
Oct 25, 2021 | 156.49 | 155.49 | 530,579 | -1.03(-0.66%) | ||
Oct 22, 2021 | 155.43 | 157.17 | 154.60 | 156.52 | 523,462 | +1.09(+0.70%) |
Oct 21, 2021 | 154.53 | 156.10 | 153.04 | 155.43 | 646,869 | +1.60(+1.04%) |
Oct 20, 2021 | 151.09 | 154.22 | 150.99 | 153.83 | 746,572 | +2.63(+1.74%) |
Oct 19, 2021 | 151.56 | 152.59 | 150.76 | 151.19 | 576,683 | +0.12(+0.08%) |
Oct 18, 2021 | 147.46 | 151.34 | 147.46 | 151.07 | 611,444 | +3.10(+2.10%) |
Oct 15, 2021 | 150.57 | 150.57 | 147.57 | 147.97 | 781,293 | -1.13(-0.76%) |
Oct 14, 2021 | 147.91 | 149.90 | 147.91 | 149.10 | 572,942 | +2.42(+1.65%) |
Oct 13, 2021 | 147.09 | 147.80 | 146.25 | 146.68 | 575,684 | +0.88(+0.60%) |
Oct 12, 2021 | 146.04 | 147.11 | 145.32 | 145.80 | 381,649 | +0.26(+0.18%) |
Oct 11, 2021 | 146.90 | 147.63 | 145.28 | 145.54 | 582,898 | -1.80(-1.22%) |
Oct 08, 2021 | 148.99 | 148.99 | 146.39 | 147.34 | 472,212 | -1.08(-0.73%) |
Oct 07, 2021 | 149.42 | 151.24 | 147.90 | 148.42 | 857,475 | +0.29(+0.20%) |
Oct 06, 2021 | 147.79 | 149.15 | 146.60 | 148.12 | 531,204 | -0.94(-0.63%) |
Oct 05, 2021 | 147.85 | 149.78 | 145.31 | 149.06 | 774,502 | +1.91(+1.29%) |
Oct 04, 2021 | 146.82 | 147.50 | 145.61 | 147.16 | 942,908 | +0.15(+0.10%) |
Oct 01, 2021 | 147.91 | 148.12 | 144.52 | 147.00 | 579,358 | -0.33(-0.22%) |
Sep 30, 2021 | 150.69 | 151.87 | 147.11 | 147.34 | 935,150 | -2.42(-1.61%) |
Sep 29, 2021 | 150.44 | 152.32 | 149.50 | 149.75 | 679,957 | -0.04(-0.03%) |
Sep 28, 2021 | 153.26 | 153.31 | 148.89 | 149.79 | 1,159,696 | -4.32(-2.80%) |
Sep 27, 2021 | 163.35 | 163.35 | 153.80 | 154.11 | 1,059,809 | -9.49(-5.80%) |
Sep 24, 2021 | 161.83 | 164.24 | 161.21 | 163.60 | 563,956 | +0.77(+0.47%) |
Sep 23, 2021 | 160.86 | 163.79 | 160.51 | 162.83 | 707,137 | +2.33(+1.45%) |
Sep 22, 2021 | 158.75 | 161.04 | 158.27 | 160.50 | 830,646 | +2.89(+1.83%) |
Sep 21, 2021 | 159.45 | 159.67 | 157.50 | 157.61 | 472,000 | -0.64(-0.41%) |
Sep 20, 2021 | 156.70 | 158.47 | 155.43 | 158.25 | 889,094 | -0.27(-0.17%) |
Sep 17, 2021 | 158.95 | 160.15 | 157.20 | 158.52 | 1,520,954 | -1.29(-0.81%) |
Sep 16, 2021 | 159.91 | 160.30 | 158.06 | 159.81 | 695,016 | -0.48(-0.30%) |
Sep 15, 2021 | 160.80 | 160.90 | 158.70 | 160.29 | 781,834 | -0.32(-0.20%) |
Sep 14, 2021 | 162.63 | 163.12 | 160.21 | 160.61 | 640,310 | -1.05(-0.65%) |
Sep 13, 2021 | 164.17 | 164.56 | 160.53 | 161.67 | 877,591 | -1.27(-0.78%) |
Sep 10, 2021 | 164.55 | 165.10 | 162.83 | 162.93 | 467,875 | -0.49(-0.30%) |
Sep 09, 2021 | 162.80 | 164.49 | 162.80 | 163.42 | 536,431 | +0.05(+0.03%) |
Sep 08, 2021 | 163.95 | 164.40 | 163.08 | 163.38 | 668,318 | -1.36(-0.82%) |
Sep 07, 2021 | 166.23 | 166.72 | 163.66 | 164.73 | 643,749 | -1.52(-0.91%) |
Sep 03, 2021 | 165.75 | 166.99 | 164.84 | 166.25 | 691,693 | +0.41(+0.24%) |
Sep 02, 2021 | 165.84 | 166.29 | 165.35 | 165.85 | 618,255 | +0.17(+0.10%) |