Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.24 | 177.86 | 172.72 | 175.77 | 163,130 | +0.18(+0.10%) |
Nov 29, 2021 | 179.17 | 179.70 | 173.85 | 175.59 | 131,536 | +0.24(+0.14%) |
Nov 26, 2021 | 177.36 | 178.04 | 172.95 | 175.35 | 103,956 | -8.09(-4.41%) |
Nov 24, 2021 | 183.85 | 184.31 | 181.10 | 183.44 | 83,584 | -1.87(-1.01%) |
Nov 23, 2021 | 185.66 | 186.71 | 181.42 | 185.31 | 85,978 | +0.32(+0.17%) |
Nov 22, 2021 | 185.38 | 186.99 | 182.47 | 184.99 | 141,846 | +0.50(+0.27%) |
Nov 19, 2021 | 187.90 | 188.66 | 183.29 | 184.49 | 98,899 | -3.15(-1.68%) |
Nov 18, 2021 | 188.31 | 187.94 | 184.73 | 187.64 | 166,665 | +0.46(+0.25%) |
Nov 17, 2021 | 187.81 | 189.08 | 185.77 | 187.18 | 185,059 | -0.63(-0.34%) |
Nov 16, 2021 | 187.68 | 190.29 | 186.81 | 187.81 | 157,828 | -0.12(-0.06%) |
Nov 15, 2021 | 184.88 | 187.94 | 182.09 | 187.93 | 120,430 | +4.65(+2.54%) |
Nov 12, 2021 | 183.00 | 184.41 | 180.84 | 183.28 | 67,477 | +0.95(+0.52%) |
Nov 11, 2021 | 184.03 | 184.99 | 181.55 | 182.33 | 98,396 | +0.02(+0.01%) |
Nov 10, 2021 | 182.73 | 182.31 | 172,153 | -2.06(-1.12%) | ||
Nov 09, 2021 | 179.69 | 184.66 | 178.37 | 184.37 | 270,427 | +5.70(+3.19%) |
Nov 08, 2021 | 181.05 | 181.61 | 177.01 | 178.67 | 193,872 | -1.92(-1.06%) |
Nov 05, 2021 | 181.21 | 189.58 | 177.19 | 180.59 | 311,655 | +6.81(+3.92%) |
Nov 04, 2021 | 174.00 | 177.54 | 173.26 | 173.78 | 226,157 | +0.12(+0.07%) |
Nov 03, 2021 | 168.85 | 175.79 | 167.34 | 173.66 | 284,991 | +5.31(+3.15%) |
Nov 02, 2021 | 163.77 | 169.36 | 161.00 | 168.35 | 189,129 | +5.13(+3.14%) |
Nov 01, 2021 | 161.31 | 165.35 | 162.02 | 163.22 | 214,758 | +2.27(+1.41%) |
Oct 29, 2021 | 153.92 | 161.19 | 153.92 | 160.95 | 157,779 | +6.87(+4.46%) |
Oct 28, 2021 | 153.43 | 154.50 | 151.80 | 154.08 | 117,571 | +2.43(+1.60%) |
Oct 27, 2021 | 155.19 | 155.00 | 150.05 | 151.65 | 129,852 | -3.13(-2.02%) |
Oct 26, 2021 | 158.98 | 154.78 | 155,548 | -4.39(-2.76%) | ||
Oct 25, 2021 | 155.10 | 159.95 | 153.00 | 159.17 | 108,686 | +5.35(+3.48%) |
Oct 22, 2021 | 151.40 | 154.59 | 149.26 | 153.82 | 83,966 | +3.07(+2.04%) |
Oct 21, 2021 | 149.47 | 151.71 | 149.47 | 150.75 | 78,101 | +1.88(+1.26%) |
Oct 20, 2021 | 152.00 | 153.55 | 148.26 | 148.87 | 107,241 | -3.13(-2.06%) |
Oct 19, 2021 | 156.30 | 157.16 | 151.89 | 152.00 | 120,291 | -4.13(-2.65%) |
Oct 18, 2021 | 155.90 | 157.60 | 154.90 | 156.13 | 106,400 | -1.07(-0.68%) |
Oct 15, 2021 | 158.79 | 161.33 | 156.95 | 157.20 | 144,306 | +0.88(+0.56%) |
Oct 14, 2021 | 153.00 | 156.70 | 151.17 | 156.32 | 158,133 | +5.26(+3.48%) |
Oct 13, 2021 | 149.69 | 151.64 | 148.32 | 151.06 | 107,087 | +1.98(+1.33%) |
Oct 12, 2021 | 148.83 | 150.76 | 147.56 | 149.08 | 136,904 | +1.74(+1.18%) |
Oct 11, 2021 | 148.07 | 149.71 | 147.16 | 147.34 | 128,679 | -1.48(-0.99%) |
Oct 08, 2021 | 148.80 | 149.94 | 146.67 | 148.82 | 80,991 | +1.75(+1.19%) |
Oct 07, 2021 | 145.87 | 150.20 | 144.97 | 147.07 | 139,738 | +2.61(+1.81%) |
Oct 06, 2021 | 146.52 | 146.67 | 142.40 | 144.46 | 126,478 | -4.51(-3.03%) |
Oct 05, 2021 | 147.44 | 150.67 | 146.41 | 148.97 | 222,236 | +1.77(+1.20%) |
Oct 04, 2021 | 147.91 | 148.43 | 143.43 | 147.20 | 164,388 | -0.30(-0.20%) |
Oct 01, 2021 | 145.99 | 148.89 | 141.39 | 147.50 | 159,937 | +2.96(+2.05%) |
Sep 30, 2021 | 147.39 | 147.39 | 143.31 | 144.54 | 323,885 | -1.76(-1.20%) |
Sep 29, 2021 | 147.45 | 148.07 | 144.81 | 146.30 | 181,837 | +0.65(+0.45%) |
Sep 28, 2021 | 146.66 | 148.49 | 145.02 | 145.65 | 206,999 | -1.83(-1.24%) |
Sep 27, 2021 | 147.77 | 149.71 | 146.94 | 147.48 | 148,772 | -1.00(-0.67%) |
Sep 24, 2021 | 152.66 | 153.01 | 148.40 | 148.48 | 183,292 | -5.78(-3.75%) |
Sep 23, 2021 | 152.47 | 155.66 | 151.69 | 154.26 | 163,478 | +3.76(+2.50%) |
Sep 22, 2021 | 146.22 | 152.21 | 146.04 | 150.50 | 206,286 | +5.13(+3.53%) |
Sep 21, 2021 | 145.59 | 146.13 | 142.00 | 145.37 | 139,744 | +2.46(+1.72%) |
Sep 20, 2021 | 140.87 | 142.99 | 137.43 | 142.91 | 217,903 | -2.05(-1.41%) |
Sep 17, 2021 | 145.55 | 148.50 | 142.02 | 144.96 | 593,028 | +0.21(+0.15%) |
Sep 16, 2021 | 147.63 | 148.53 | 143.52 | 144.75 | 180,545 | -3.88(-2.61%) |
Sep 15, 2021 | 147.19 | 150.25 | 145.62 | 148.63 | 177,716 | +1.44(+0.98%) |
Sep 14, 2021 | 151.08 | 152.02 | 146.59 | 147.19 | 91,806 | -2.77(-1.85%) |
Sep 13, 2021 | 153.40 | 156.71 | 148.60 | 149.96 | 86,095 | -1.45(-0.96%) |
Sep 10, 2021 | 152.65 | 154.52 | 149.23 | 151.41 | 148,836 | +0.26(+0.17%) |
Sep 09, 2021 | 148.53 | 152.66 | 145.24 | 151.15 | 125,326 | +3.01(+2.03%) |
Sep 08, 2021 | 150.55 | 150.80 | 146.60 | 148.14 | 84,170 | -3.25(-2.15%) |
Sep 07, 2021 | 151.84 | 156.21 | 150.53 | 151.39 | 140,978 | -0.30(-0.20%) |
Sep 03, 2021 | 152.48 | 152.48 | 149.74 | 151.69 | 84,477 | -0.92(-0.60%) |
Sep 02, 2021 | 150.00 | 153.21 | 147.94 | 152.61 | 140,428 | +3.55(+2.38%) |