Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.19 | 153.19 | 149.13 | 151.21 | 2,182,408 | -1.56(-1.02%) |
Nov 29, 2021 | 147.90 | 153.19 | 144.97 | 152.78 | 1,832,893 | +8.01(+5.53%) |
Nov 26, 2021 | 146.74 | 149.76 | 143.84 | 144.76 | 920,972 | -4.43(-2.97%) |
Nov 24, 2021 | 146.06 | 149.27 | 144.97 | 149.19 | 993,885 | +1.71(+1.16%) |
Nov 23, 2021 | 146.13 | 148.88 | 145.56 | 147.48 | 888,864 | -0.18(-0.12%) |
Nov 22, 2021 | 150.33 | 152.72 | 147.57 | 147.66 | 1,090,885 | -1.87(-1.25%) |
Nov 19, 2021 | 148.51 | 151.69 | 147.73 | 149.53 | 832,244 | +0.41(+0.28%) |
Nov 18, 2021 | 150.68 | 149.43 | 148.93 | 149.12 | 1,012,171 | -0.75(-0.50%) |
Nov 17, 2021 | 150.62 | 151.96 | 149.16 | 149.87 | 1,869,441 | +0.37(+0.24%) |
Nov 16, 2021 | 146.57 | 149.78 | 145.87 | 149.50 | 1,252,528 | +3.03(+2.07%) |
Nov 15, 2021 | 146.40 | 148.23 | 145.04 | 146.47 | 1,377,252 | +1.96(+1.35%) |
Nov 12, 2021 | 142.35 | 144.68 | 141.16 | 144.51 | 1,021,517 | +2.95(+2.08%) |
Nov 11, 2021 | 142.19 | 142.67 | 140.20 | 141.56 | 725,634 | +1.19(+0.84%) |
Nov 10, 2021 | 141.52 | 140.38 | 1,296,564 | -3.37(-2.35%) | ||
Nov 09, 2021 | 143.09 | 144.04 | 141.54 | 143.75 | 1,088,016 | +1.51(+1.06%) |
Nov 08, 2021 | 143.10 | 143.53 | 140.74 | 142.24 | 1,099,908 | -0.33(-0.23%) |
Nov 05, 2021 | 143.59 | 145.07 | 140.57 | 142.56 | 1,696,058 | -0.37(-0.26%) |
Nov 04, 2021 | 138.81 | 143.07 | 137.62 | 142.93 | 1,754,418 | +4.22(+3.04%) |
Nov 03, 2021 | 138.60 | 140.06 | 137.01 | 138.71 | 1,274,891 | +0.96(+0.70%) |
Nov 02, 2021 | 137.75 | 138.19 | 135.80 | 137.75 | 1,589,724 | -0.26(-0.19%) |
Nov 01, 2021 | 136.59 | 138.21 | 135.04 | 138.00 | 2,074,330 | +1.35(+0.99%) |
Oct 29, 2021 | 133.66 | 137.14 | 136.65 | 2,374,602 | +1.22(+0.90%) | |
Oct 28, 2021 | 128.50 | 136.76 | 135.43 | 5,778,154 | +13.78(+11.33%) | |
Oct 27, 2021 | 118.05 | 123.39 | 116.47 | 121.66 | 3,446,255 | +7.83(+6.88%) |
Oct 26, 2021 | 117.23 | 113.81 | 113.83 | 1,306,663 | -2.11(-1.82%) | |
Oct 25, 2021 | 114.79 | 115.93 | 1,172,470 | +1.15(+1.00%) | ||
Oct 22, 2021 | 116.19 | 114.58 | 114.78 | 1,322,558 | -1.40(-1.21%) | |
Oct 21, 2021 | 114.92 | 116.47 | 114.67 | 116.19 | 758,563 | +0.58(+0.50%) |
Oct 20, 2021 | 115.15 | 115.71 | 113.73 | 115.61 | 895,068 | +0.23(+0.20%) |
Oct 19, 2021 | 114.98 | 115.79 | 114.37 | 115.38 | 1,120,095 | +0.93(+0.81%) |
Oct 18, 2021 | 111.58 | 114.53 | 111.27 | 114.45 | 1,131,003 | +1.84(+1.63%) |
Oct 15, 2021 | 112.69 | 113.51 | 111.93 | 112.61 | 1,445,133 | +1.19(+1.06%) |
Oct 14, 2021 | 110.10 | 111.48 | 109.13 | 111.42 | 1,753,163 | +4.20(+3.92%) |
Oct 13, 2021 | 107.40 | 108.01 | 106.86 | 107.22 | 1,194,959 | +1.11(+1.04%) |
Oct 12, 2021 | 108.52 | 108.52 | 105.62 | 106.11 | 989,386 | -0.66(-0.62%) |
Oct 11, 2021 | 107.67 | 109.14 | 106.68 | 106.78 | 907,871 | -1.56(-1.44%) |
Oct 08, 2021 | 110.57 | 110.74 | 107.93 | 108.34 | 978,569 | -1.81(-1.64%) |
Oct 07, 2021 | 111.06 | 111.75 | 109.91 | 110.15 | 1,509,441 | +2.40(+2.23%) |
Oct 06, 2021 | 106.64 | 108.15 | 105.77 | 107.75 | 1,661,726 | -0.48(-0.44%) |
Oct 05, 2021 | 106.97 | 108.98 | 106.03 | 108.22 | 2,611,842 | +2.15(+2.02%) |
Oct 04, 2021 | 107.18 | 107.44 | 104.03 | 106.08 | 2,377,367 | -2.14(-1.97%) |
Oct 01, 2021 | 108.44 | 108.72 | 106.74 | 108.21 | 1,370,041 | +0.30(+0.27%) |
Sep 30, 2021 | 108.73 | 110.25 | 107.84 | 107.92 | 1,511,780 | +0.00(+0.00%) |
Sep 29, 2021 | 111.00 | 111.35 | 107.83 | 107.92 | 1,574,087 | -2.27(-2.06%) |
Sep 28, 2021 | 113.94 | 114.22 | 109.04 | 110.19 | 2,432,979 | -6.00(-5.16%) |
Sep 27, 2021 | 116.99 | 117.77 | 115.76 | 116.19 | 2,132,625 | -1.77(-1.50%) |
Sep 24, 2021 | 117.50 | 118.72 | 117.07 | 117.96 | 1,150,531 | -0.41(-0.34%) |
Sep 23, 2021 | 117.76 | 119.51 | 117.27 | 118.36 | 2,519,829 | +1.41(+1.21%) |
Sep 22, 2021 | 115.62 | 117.16 | 114.82 | 116.95 | 2,309,145 | +2.30(+2.01%) |
Sep 21, 2021 | 116.33 | 116.34 | 114.24 | 114.65 | 1,926,611 | -0.49(-0.43%) |
Sep 20, 2021 | 116.98 | 116.98 | 113.35 | 115.14 | 1,831,080 | -4.81(-4.01%) |
Sep 17, 2021 | 120.87 | 121.49 | 118.04 | 119.95 | 2,446,146 | -1.77(-1.45%) |
Sep 16, 2021 | 120.13 | 122.41 | 118.93 | 121.72 | 864,342 | +0.90(+0.74%) |
Sep 15, 2021 | 121.01 | 121.10 | 119.27 | 120.82 | 977,272 | -0.09(-0.07%) |
Sep 14, 2021 | 121.41 | 121.81 | 119.55 | 120.91 | 1,210,938 | +0.00(+0.00%) |
Sep 13, 2021 | 120.54 | 121.61 | 118.74 | 120.91 | 1,001,778 | +1.34(+1.12%) |
Sep 10, 2021 | 118.80 | 122.75 | 118.80 | 119.57 | 1,334,691 | +1.77(+1.50%) |
Sep 09, 2021 | 117.41 | 119.26 | 116.76 | 117.80 | 773,272 | +0.34(+0.29%) |
Sep 08, 2021 | 118.62 | 119.00 | 117.14 | 117.46 | 1,285,761 | -1.32(-1.11%) |
Sep 07, 2021 | 120.75 | 121.22 | 118.69 | 118.78 | 1,304,424 | -1.70(-1.41%) |
Sep 03, 2021 | 119.19 | 121.02 | 118.98 | 120.48 | 770,796 | +1.00(+0.84%) |
Sep 02, 2021 | 119.06 | 120.22 | 118.97 | 119.48 | 830,617 | +1.19(+1.00%) |