Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 156.00 | 156.00 | 152.41 | 152.85 | 1,116,638 | -3.15(-2.02%) |
Nov 29, 2021 | 154.82 | 156.62 | 153.59 | 156.00 | 387,289 | +1.71(+1.11%) |
Nov 26, 2021 | 153.96 | 155.48 | 152.88 | 154.29 | 300,106 | -0.30(-0.19%) |
Nov 25, 2021 | 154.50 | 155.87 | 154.25 | 154.59 | 108,644 | +0.34(+0.22%) |
Nov 24, 2021 | 153.50 | 154.27 | 152.51 | 154.25 | 304,874 | +0.37(+0.24%) |
Nov 23, 2021 | 153.68 | 154.42 | 152.52 | 153.88 | 219,179 | -0.10(-0.06%) |
Nov 22, 2021 | 156.44 | 156.46 | 153.71 | 153.98 | 297,764 | -2.03(-1.30%) |
Nov 19, 2021 | 153.21 | 156.34 | 153.21 | 156.01 | 376,930 | +2.08(+1.35%) |
Nov 18, 2021 | 152.38 | 154.25 | 153.74 | 153.93 | 346,979 | +2.00(+1.32%) |
Nov 17, 2021 | 152.05 | 152.10 | 150.77 | 151.93 | 283,741 | -0.21(-0.14%) |
Nov 16, 2021 | 151.00 | 152.94 | 150.91 | 152.14 | 354,052 | +1.61(+1.07%) |
Nov 15, 2021 | 150.44 | 151.13 | 150.20 | 150.53 | 230,731 | +0.15(+0.10%) |
Nov 12, 2021 | 150.17 | 151.07 | 149.52 | 150.38 | 192,475 | +0.15(+0.10%) |
Nov 11, 2021 | 151.06 | 151.19 | 149.61 | 150.23 | 139,331 | -0.17(-0.11%) |
Nov 10, 2021 | 149.33 | 150.40 | 229,341 | +0.36(+0.24%) | ||
Nov 09, 2021 | 149.67 | 150.22 | 148.24 | 150.04 | 276,791 | +0.37(+0.25%) |
Nov 08, 2021 | 147.27 | 149.98 | 147.21 | 149.67 | 519,901 | +2.75(+1.87%) |
Nov 05, 2021 | 148.59 | 149.44 | 146.77 | 146.92 | 367,016 | -1.25(-0.84%) |
Nov 04, 2021 | 143.35 | 149.46 | 143.35 | 148.17 | 625,967 | +5.11(+3.57%) |
Nov 03, 2021 | 148.10 | 148.13 | 142.78 | 143.06 | 565,892 | -3.27(-2.23%) |
Nov 02, 2021 | 150.10 | 151.56 | 146.15 | 146.33 | 476,774 | -0.46(-0.31%) |
Nov 01, 2021 | 147.47 | 146.72 | 144.64 | 146.79 | 603,103 | -2.08(-1.40%) |
Oct 29, 2021 | 146.93 | 149.49 | 146.46 | 148.87 | 645,487 | +2.03(+1.38%) |
Oct 28, 2021 | 145.82 | 148.07 | 145.77 | 146.84 | 273,304 | +0.71(+0.49%) |
Oct 27, 2021 | 147.07 | 147.76 | 145.40 | 146.13 | 289,869 | -0.66(-0.45%) |
Oct 26, 2021 | 147.63 | 146.76 | 146.79 | 297,375 | -0.60(-0.41%) | |
Oct 25, 2021 | 146.99 | 148.04 | 146.45 | 147.39 | 338,190 | +0.32(+0.22%) |
Oct 22, 2021 | 145.76 | 148.01 | 145.75 | 147.07 | 340,989 | +0.33(+0.22%) |
Oct 21, 2021 | 145.34 | 147.63 | 145.34 | 146.74 | 230,508 | +1.26(+0.87%) |
Oct 20, 2021 | 145.57 | 146.27 | 144.60 | 145.48 | 200,141 | -0.12(-0.08%) |
Oct 19, 2021 | 145.60 | 146.32 | 145.29 | 145.60 | 197,234 | +0.23(+0.16%) |
Oct 18, 2021 | 143.54 | 145.71 | 142.74 | 145.37 | 314,330 | +1.24(+0.86%) |
Oct 15, 2021 | 144.98 | 145.13 | 144.04 | 144.13 | 270,747 | -0.70(-0.48%) |
Oct 14, 2021 | 144.63 | 145.46 | 144.13 | 144.83 | 225,907 | +0.83(+0.58%) |
Oct 13, 2021 | 143.98 | 144.59 | 143.65 | 144.00 | 237,039 | +0.41(+0.29%) |
Oct 12, 2021 | 142.15 | 144.22 | 142.15 | 143.59 | 523,248 | +1.65(+1.16%) |
Oct 08, 2021 | 141.94 | 141.94 | 141.94 | 0 | -0.55(-0.39%) | |
Oct 07, 2021 | 141.50 | 143.88 | 141.50 | 142.49 | 395,503 | +1.79(+1.27%) |
Oct 06, 2021 | 140.28 | 140.94 | 139.16 | 140.70 | 582,956 | +1.79(+1.29%) |
Oct 05, 2021 | 138.02 | 139.42 | 137.50 | 138.91 | 275,547 | +1.21(+0.88%) |
Oct 04, 2021 | 138.12 | 139.00 | 136.25 | 137.70 | 434,850 | -1.57(-1.13%) |
Oct 01, 2021 | 140.34 | 140.64 | 138.16 | 139.27 | 406,224 | -0.78(-0.56%) |
Sep 30, 2021 | 141.55 | 142.59 | 139.92 | 140.05 | 304,891 | -1.50(-1.06%) |
Sep 29, 2021 | 142.55 | 143.05 | 141.47 | 141.55 | 277,220 | +0.12(+0.08%) |
Sep 28, 2021 | 141.79 | 142.96 | 141.16 | 141.43 | 351,311 | -1.58(-1.10%) |
Sep 27, 2021 | 145.27 | 145.27 | 141.57 | 143.01 | 496,130 | -2.60(-1.79%) |
Sep 24, 2021 | 143.40 | 145.71 | 143.28 | 145.61 | 304,982 | +1.72(+1.20%) |
Sep 23, 2021 | 148.59 | 149.50 | 143.51 | 143.89 | 625,774 | -4.69(-3.16%) |
Sep 22, 2021 | 149.00 | 149.70 | 148.39 | 148.58 | 233,412 | -0.43(-0.29%) |
Sep 21, 2021 | 148.33 | 150.42 | 148.33 | 149.01 | 279,221 | +0.85(+0.57%) |
Sep 20, 2021 | 148.80 | 149.04 | 146.72 | 148.16 | 467,419 | -1.16(-0.78%) |
Sep 17, 2021 | 148.63 | 150.62 | 148.52 | 149.32 | 1,158,043 | -0.38(-0.25%) |
Sep 16, 2021 | 150.15 | 150.64 | 149.58 | 149.70 | 211,897 | -0.54(-0.36%) |
Sep 15, 2021 | 150.45 | 150.72 | 149.28 | 150.24 | 276,770 | -0.11(-0.07%) |
Sep 14, 2021 | 150.87 | 151.73 | 150.25 | 150.35 | 230,834 | -0.39(-0.26%) |
Sep 13, 2021 | 150.87 | 152.03 | 150.44 | 150.74 | 298,726 | +0.37(+0.25%) |
Sep 10, 2021 | 149.56 | 150.83 | 149.56 | 150.37 | 365,144 | +0.44(+0.29%) |
Sep 09, 2021 | 151.24 | 151.24 | 149.61 | 149.93 | 378,622 | -1.24(-0.82%) |
Sep 08, 2021 | 148.93 | 151.76 | 148.81 | 151.17 | 339,549 | +2.18(+1.46%) |
Sep 07, 2021 | 149.60 | 149.66 | 148.63 | 148.99 | 349,189 | +0.18(+0.12%) |
Sep 03, 2021 | 148.81 | 148.81 | 148.81 | 0 | -1.08(-0.72%) | |
Sep 02, 2021 | 150.83 | 151.64 | 149.88 | 149.89 | 462,758 | -0.41(-0.27%) |