Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.28 | 147.75 | 140.64 | 143.66 | 390,466 | +0.15(+0.10%) |
Nov 29, 2021 | 144.59 | 144.77 | 140.00 | 143.51 | 200,402 | +0.32(+0.22%) |
Nov 26, 2021 | 143.58 | 145.67 | 140.83 | 143.19 | 140,523 | -3.32(-2.27%) |
Nov 24, 2021 | 148.19 | 149.38 | 146.34 | 146.51 | 97,923 | -1.99(-1.34%) |
Nov 23, 2021 | 147.78 | 149.25 | 145.89 | 148.50 | 143,659 | +1.03(+0.70%) |
Nov 22, 2021 | 152.00 | 152.00 | 146.59 | 147.47 | 170,045 | -3.51(-2.32%) |
Nov 19, 2021 | 149.32 | 153.97 | 149.28 | 150.98 | 211,768 | +1.09(+0.73%) |
Nov 18, 2021 | 147.50 | 150.07 | 148.73 | 149.89 | 222,004 | +2.43(+1.65%) |
Nov 17, 2021 | 145.00 | 148.14 | 145.00 | 147.46 | 179,573 | +2.13(+1.47%) |
Nov 16, 2021 | 143.63 | 145.86 | 143.18 | 145.33 | 191,807 | +2.33(+1.63%) |
Nov 15, 2021 | 143.89 | 143.89 | 142.05 | 143.00 | 118,388 | +0.01(+0.01%) |
Nov 12, 2021 | 141.00 | 143.83 | 140.67 | 142.99 | 199,969 | +2.52(+1.79%) |
Nov 11, 2021 | 138.90 | 140.93 | 138.52 | 140.47 | 147,059 | +2.34(+1.69%) |
Nov 10, 2021 | 138.79 | 138.13 | 264,513 | -1.05(-0.75%) | ||
Nov 09, 2021 | 137.87 | 140.57 | 137.87 | 139.18 | 236,809 | +2.37(+1.73%) |
Nov 08, 2021 | 139.00 | 139.39 | 135.59 | 136.81 | 202,012 | -1.66(-1.20%) |
Nov 05, 2021 | 137.23 | 140.34 | 136.00 | 138.47 | 237,069 | +3.51(+2.60%) |
Nov 04, 2021 | 140.00 | 142.66 | 134.40 | 134.96 | 331,899 | -3.89(-2.80%) |
Nov 03, 2021 | 135.58 | 142.50 | 135.25 | 138.85 | 326,622 | +2.96(+2.18%) |
Nov 02, 2021 | 152.50 | 154.63 | 133.32 | 135.89 | 788,996 | -18.76(-12.13%) |
Nov 01, 2021 | 148.79 | 155.03 | 146.04 | 154.65 | 258,112 | +5.35(+3.58%) |
Oct 29, 2021 | 147.40 | 150.81 | 147.40 | 149.30 | 182,907 | +1.49(+1.01%) |
Oct 28, 2021 | 145.87 | 150.84 | 144.03 | 147.81 | 155,097 | +3.24(+2.24%) |
Oct 27, 2021 | 147.12 | 150.19 | 144.57 | 144.57 | 146,805 | -1.62(-1.11%) |
Oct 26, 2021 | 146.31 | 146.19 | 95,497 | +0.48(+0.33%) | ||
Oct 25, 2021 | 145.62 | 148.39 | 144.80 | 145.71 | 124,495 | +0.09(+0.06%) |
Oct 22, 2021 | 145.58 | 147.81 | 145.26 | 145.62 | 123,059 | +0.36(+0.25%) |
Oct 21, 2021 | 145.80 | 147.01 | 144.16 | 145.26 | 111,390 | -1.12(-0.77%) |
Oct 20, 2021 | 143.44 | 147.75 | 143.00 | 146.38 | 135,050 | +3.48(+2.44%) |
Oct 19, 2021 | 142.12 | 144.10 | 140.64 | 142.90 | 140,841 | +2.28(+1.62%) |
Oct 18, 2021 | 138.38 | 142.05 | 138.38 | 140.62 | 234,935 | +2.01(+1.45%) |
Oct 15, 2021 | 145.26 | 145.26 | 138.59 | 138.61 | 205,537 | -4.35(-3.04%) |
Oct 14, 2021 | 141.50 | 143.93 | 141.22 | 142.96 | 203,629 | +1.03(+0.73%) |
Oct 13, 2021 | 140.29 | 142.44 | 139.03 | 141.93 | 97,035 | +2.57(+1.84%) |
Oct 12, 2021 | 139.73 | 140.14 | 138.38 | 139.36 | 104,961 | +0.84(+0.61%) |
Oct 11, 2021 | 139.91 | 140.98 | 137.99 | 138.52 | 93,041 | -1.30(-0.93%) |
Oct 08, 2021 | 141.69 | 142.68 | 138.56 | 139.82 | 117,590 | -1.74(-1.23%) |
Oct 07, 2021 | 138.90 | 145.09 | 138.90 | 141.56 | 305,576 | +4.25(+3.10%) |
Oct 06, 2021 | 136.78 | 139.31 | 135.15 | 137.31 | 155,427 | -0.49(-0.36%) |
Oct 05, 2021 | 140.33 | 141.90 | 136.99 | 137.80 | 209,214 | -2.58(-1.84%) |
Oct 04, 2021 | 140.39 | 140.87 | 138.27 | 140.38 | 172,273 | -0.38(-0.27%) |
Oct 01, 2021 | 142.63 | 143.55 | 139.11 | 140.76 | 262,406 | -1.15(-0.81%) |
Sep 30, 2021 | 150.74 | 150.74 | 141.80 | 141.91 | 169,622 | -7.60(-5.08%) |
Sep 29, 2021 | 149.35 | 152.12 | 149.35 | 149.51 | 129,352 | +1.07(+0.72%) |
Sep 28, 2021 | 150.36 | 150.98 | 147.69 | 148.44 | 111,439 | -3.20(-2.11%) |
Sep 27, 2021 | 147.46 | 152.63 | 146.38 | 151.64 | 175,553 | +2.86(+1.92%) |
Sep 24, 2021 | 148.00 | 151.00 | 145.52 | 148.78 | 145,939 | -0.12(-0.08%) |
Sep 23, 2021 | 152.17 | 153.04 | 148.33 | 148.90 | 159,249 | -2.74(-1.81%) |
Sep 22, 2021 | 151.90 | 154.50 | 151.35 | 151.64 | 155,028 | +0.46(+0.30%) |
Sep 21, 2021 | 151.02 | 152.58 | 148.62 | 151.18 | 162,758 | +1.02(+0.68%) |
Sep 20, 2021 | 153.11 | 155.47 | 148.14 | 150.16 | 202,000 | -6.69(-4.27%) |
Sep 17, 2021 | 155.98 | 157.99 | 155.00 | 156.85 | 581,922 | +1.29(+0.83%) |
Sep 16, 2021 | 153.31 | 157.41 | 153.31 | 155.56 | 180,535 | +2.24(+1.46%) |
Sep 15, 2021 | 150.76 | 153.72 | 149.59 | 153.32 | 158,483 | +2.23(+1.48%) |
Sep 14, 2021 | 153.98 | 154.72 | 149.54 | 151.09 | 181,203 | -1.30(-0.85%) |
Sep 13, 2021 | 153.67 | 153.67 | 147.97 | 152.39 | 261,824 | -0.86(-0.56%) |
Sep 10, 2021 | 155.36 | 156.76 | 152.89 | 153.25 | 195,303 | -0.36(-0.23%) |
Sep 09, 2021 | 152.09 | 155.65 | 150.63 | 153.61 | 198,270 | +1.63(+1.07%) |
Sep 08, 2021 | 157.40 | 157.68 | 151.50 | 151.98 | 212,734 | -7.41(-4.65%) |
Sep 07, 2021 | 161.45 | 161.79 | 157.96 | 159.39 | 146,148 | -3.22(-1.98%) |
Sep 03, 2021 | 162.23 | 165.91 | 158.76 | 162.61 | 143,764 | -0.79(-0.48%) |
Sep 02, 2021 | 164.90 | 165.25 | 162.44 | 163.40 | 116,194 | -1.00(-0.61%) |