Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 162.41 | 162.45 | 158.36 | 160.11 | 452,588 | -3.60(-2.20%) |
Nov 29, 2021 | 163.50 | 165.07 | 161.78 | 163.71 | 241,188 | +2.00(+1.23%) |
Nov 26, 2021 | 162.52 | 164.32 | 161.20 | 161.72 | 173,065 | -4.42(-2.66%) |
Nov 24, 2021 | 165.68 | 166.95 | 165.52 | 166.14 | 246,122 | -0.33(-0.20%) |
Nov 23, 2021 | 164.62 | 166.83 | 164.04 | 166.47 | 254,981 | +1.41(+0.85%) |
Nov 22, 2021 | 164.77 | 167.60 | 164.38 | 165.06 | 298,387 | +1.55(+0.95%) |
Nov 19, 2021 | 163.52 | 165.10 | 161.57 | 163.51 | 399,120 | +0.06(+0.03%) |
Nov 18, 2021 | 167.66 | 163.51 | 162.51 | 163.46 | 524,079 | -4.20(-2.50%) |
Nov 17, 2021 | 171.03 | 171.03 | 165.89 | 167.66 | 318,932 | -3.10(-1.81%) |
Nov 16, 2021 | 170.70 | 172.52 | 170.50 | 170.75 | 158,500 | +0.15(+0.09%) |
Nov 15, 2021 | 170.24 | 171.69 | 169.62 | 170.60 | 133,831 | +0.03(+0.02%) |
Nov 12, 2021 | 169.37 | 172.89 | 169.20 | 170.57 | 216,588 | +2.00(+1.18%) |
Nov 11, 2021 | 166.95 | 168.74 | 165.78 | 168.58 | 157,217 | +2.45(+1.47%) |
Nov 10, 2021 | 167.13 | 166.13 | 239,054 | -2.03(-1.21%) | ||
Nov 09, 2021 | 167.41 | 168.75 | 166.97 | 168.16 | 122,360 | +0.57(+0.34%) |
Nov 08, 2021 | 167.41 | 168.67 | 166.16 | 167.59 | 252,137 | +0.78(+0.47%) |
Nov 05, 2021 | 178.00 | 178.93 | 166.47 | 166.81 | 487,647 | -9.62(-5.45%) |
Nov 04, 2021 | 172.69 | 177.77 | 171.99 | 176.43 | 521,459 | +4.32(+2.51%) |
Nov 03, 2021 | 169.60 | 173.22 | 168.59 | 172.10 | 323,291 | +1.73(+1.01%) |
Nov 02, 2021 | 171.31 | 173.71 | 170.08 | 170.38 | 298,274 | -0.31(-0.18%) |
Nov 01, 2021 | 167.57 | 171.12 | 166.77 | 170.69 | 317,330 | +3.92(+2.35%) |
Oct 29, 2021 | 163.29 | 167.08 | 162.43 | 166.77 | 255,162 | +2.17(+1.32%) |
Oct 28, 2021 | 163.59 | 166.76 | 158.84 | 164.60 | 211,454 | +2.08(+1.28%) |
Oct 27, 2021 | 164.90 | 167.16 | 162.47 | 162.52 | 257,201 | -2.56(-1.55%) |
Oct 26, 2021 | 166.55 | 164.95 | 165.08 | 256,217 | -0.31(-0.19%) | |
Oct 25, 2021 | 166.08 | 168.10 | 165.37 | 165.40 | 240,558 | -0.09(-0.06%) |
Oct 22, 2021 | 163.58 | 166.46 | 163.58 | 165.49 | 301,442 | +2.99(+1.84%) |
Oct 21, 2021 | 160.80 | 164.48 | 159.43 | 162.50 | 348,207 | +2.24(+1.40%) |
Oct 20, 2021 | 159.25 | 161.12 | 157.64 | 160.26 | 371,733 | +2.50(+1.59%) |
Oct 19, 2021 | 158.13 | 158.59 | 156.25 | 157.76 | 225,059 | +1.16(+0.74%) |
Oct 18, 2021 | 154.06 | 157.55 | 154.06 | 156.60 | 278,137 | +2.56(+1.66%) |
Oct 15, 2021 | 153.16 | 154.38 | 151.72 | 154.04 | 298,814 | +2.77(+1.83%) |
Oct 14, 2021 | 148.49 | 151.92 | 147.97 | 151.27 | 226,412 | +3.62(+2.45%) |
Oct 13, 2021 | 149.61 | 150.46 | 147.61 | 147.66 | 205,768 | -1.12(-0.75%) |
Oct 12, 2021 | 147.54 | 149.57 | 146.79 | 148.78 | 215,714 | +1.40(+0.95%) |
Oct 11, 2021 | 147.00 | 147.87 | 146.11 | 147.37 | 229,158 | +0.14(+0.10%) |
Oct 08, 2021 | 150.73 | 151.48 | 146.13 | 147.23 | 344,668 | -3.07(-2.04%) |
Oct 07, 2021 | 151.24 | 152.07 | 149.41 | 150.31 | 268,996 | -0.05(-0.03%) |
Oct 06, 2021 | 148.31 | 150.52 | 147.49 | 150.35 | 155,430 | +0.65(+0.43%) |
Oct 05, 2021 | 148.96 | 151.19 | 148.26 | 149.71 | 233,791 | +0.78(+0.52%) |
Oct 04, 2021 | 149.75 | 151.25 | 148.07 | 148.93 | 255,097 | -0.98(-0.65%) |
Oct 01, 2021 | 150.37 | 151.44 | 146.82 | 149.91 | 273,630 | +0.20(+0.13%) |
Sep 30, 2021 | 152.49 | 154.28 | 149.67 | 149.71 | 189,405 | -2.26(-1.49%) |
Sep 29, 2021 | 153.09 | 154.04 | 150.44 | 151.97 | 343,600 | -0.87(-0.57%) |
Sep 28, 2021 | 156.84 | 158.09 | 152.73 | 152.84 | 235,896 | -4.26(-2.71%) |
Sep 27, 2021 | 156.62 | 158.47 | 155.84 | 157.10 | 213,549 | +0.93(+0.60%) |
Sep 24, 2021 | 153.59 | 156.77 | 153.55 | 156.17 | 197,152 | +2.10(+1.36%) |
Sep 23, 2021 | 152.71 | 154.93 | 152.71 | 154.07 | 327,180 | +2.27(+1.49%) |
Sep 22, 2021 | 153.38 | 153.70 | 151.69 | 151.80 | 206,703 | -0.63(-0.42%) |
Sep 21, 2021 | 151.51 | 153.25 | 150.65 | 152.44 | 263,222 | +1.75(+1.16%) |
Sep 20, 2021 | 149.49 | 151.22 | 148.47 | 150.68 | 384,907 | -1.20(-0.79%) |
Sep 17, 2021 | 153.43 | 153.43 | 151.53 | 151.88 | 535,719 | -1.26(-0.82%) |
Sep 16, 2021 | 152.64 | 154.28 | 151.82 | 153.14 | 244,676 | +0.54(+0.35%) |
Sep 15, 2021 | 151.61 | 153.83 | 151.61 | 152.60 | 351,180 | +1.38(+0.91%) |
Sep 14, 2021 | 153.24 | 153.76 | 150.06 | 151.22 | 317,855 | -1.79(-1.17%) |
Sep 13, 2021 | 154.37 | 154.44 | 152.19 | 153.02 | 224,843 | -0.28(-0.18%) |
Sep 10, 2021 | 153.19 | 155.00 | 153.05 | 153.29 | 283,334 | +0.34(+0.22%) |
Sep 09, 2021 | 155.57 | 155.99 | 151.78 | 152.95 | 283,000 | -3.24(-2.08%) |
Sep 08, 2021 | 157.88 | 158.11 | 154.85 | 156.20 | 286,957 | -1.95(-1.24%) |
Sep 07, 2021 | 159.99 | 161.17 | 158.06 | 158.15 | 173,649 | -2.31(-1.44%) |
Sep 03, 2021 | 162.69 | 162.69 | 160.26 | 160.46 | 222,180 | -2.57(-1.58%) |
Sep 02, 2021 | 162.29 | 164.32 | 161.96 | 163.03 | 325,242 | +1.53(+0.95%) |