Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.33 | 116.38 | 110.56 | 113.38 | 284,383 | -2.24(-1.94%) |
Nov 29, 2021 | 120.20 | 121.80 | 114.49 | 115.62 | 308,786 | -3.57(-3.00%) |
Nov 26, 2021 | 117.28 | 119.44 | 113.49 | 119.19 | 185,669 | -1.69(-1.40%) |
Nov 24, 2021 | 119.18 | 123.30 | 118.36 | 120.88 | 258,527 | -1.16(-0.95%) |
Nov 23, 2021 | 124.06 | 124.06 | 118.05 | 122.04 | 332,862 | +0.85(+0.70%) |
Nov 22, 2021 | 127.79 | 129.99 | 120.54 | 121.19 | 303,424 | -6.54(-5.12%) |
Nov 19, 2021 | 131.60 | 133.90 | 127.10 | 127.73 | 241,964 | -4.73(-3.57%) |
Nov 18, 2021 | 133.62 | 132.96 | 126.50 | 132.46 | 312,963 | -1.60(-1.19%) |
Nov 17, 2021 | 139.00 | 140.30 | 133.68 | 134.06 | 278,288 | -6.29(-4.48%) |
Nov 16, 2021 | 141.55 | 141.55 | 138.55 | 140.35 | 313,059 | -2.35(-1.65%) |
Nov 15, 2021 | 148.66 | 151.00 | 142.32 | 142.70 | 113,732 | -4.49(-3.05%) |
Nov 12, 2021 | 145.60 | 147.19 | 144.16 | 147.19 | 127,041 | +1.65(+1.13%) |
Nov 11, 2021 | 146.88 | 148.62 | 144.73 | 145.54 | 161,996 | -0.13(-0.09%) |
Nov 10, 2021 | 148.66 | 145.14 | 145.67 | 155,078 | -4.83(-3.21%) | |
Nov 09, 2021 | 150.63 | 154.63 | 147.84 | 150.50 | 144,228 | +0.29(+0.19%) |
Nov 08, 2021 | 150.46 | 155.71 | 149.63 | 150.21 | 140,794 | +0.30(+0.20%) |
Nov 05, 2021 | 154.34 | 156.38 | 148.70 | 149.91 | 187,456 | -3.03(-1.98%) |
Nov 04, 2021 | 151.65 | 154.74 | 151.35 | 152.94 | 219,068 | +1.57(+1.04%) |
Nov 03, 2021 | 147.41 | 153.97 | 147.22 | 151.37 | 273,223 | +3.38(+2.28%) |
Nov 02, 2021 | 153.64 | 153.98 | 147.44 | 147.99 | 340,795 | -6.18(-4.01%) |
Nov 01, 2021 | 161.80 | 164.69 | 153.70 | 154.17 | 458,624 | -7.22(-4.47%) |
Oct 29, 2021 | 141.20 | 163.00 | 141.20 | 161.39 | 596,123 | +20.16(+14.27%) |
Oct 28, 2021 | 138.32 | 142.52 | 131.23 | 141.23 | 546,133 | -4.60(-3.15%) |
Oct 27, 2021 | 150.93 | 152.68 | 145.57 | 145.83 | 341,527 | -6.10(-4.02%) |
Oct 26, 2021 | 153.24 | 151.93 | 291,328 | -0.45(-0.30%) | ||
Oct 25, 2021 | 146.20 | 152.67 | 144.00 | 152.38 | 426,340 | +6.18(+4.23%) |
Oct 22, 2021 | 148.29 | 154.34 | 145.93 | 146.20 | 490,316 | -3.42(-2.29%) |
Oct 21, 2021 | 149.53 | 153.37 | 149.07 | 149.62 | 2,555,255 | -0.50(-0.33%) |
Oct 20, 2021 | 153.07 | 153.65 | 149.47 | 150.12 | 472,625 | -3.48(-2.27%) |
Oct 19, 2021 | 156.74 | 158.81 | 152.64 | 153.60 | 1,327,591 | +1.48(+0.97%) |
Oct 18, 2021 | 153.00 | 155.99 | 152.01 | 152.12 | 194,437 | -2.02(-1.31%) |
Oct 15, 2021 | 154.33 | 155.95 | 152.61 | 154.14 | 275,731 | +2.72(+1.80%) |
Oct 14, 2021 | 150.96 | 152.77 | 149.28 | 151.42 | 294,122 | +3.10(+2.09%) |
Oct 13, 2021 | 137.33 | 148.34 | 137.33 | 148.32 | 492,797 | +11.22(+8.18%) |
Oct 12, 2021 | 132.89 | 137.74 | 132.50 | 137.10 | 460,329 | +4.12(+3.10%) |
Oct 11, 2021 | 135.88 | 138.51 | 132.95 | 132.98 | 302,820 | -3.85(-2.81%) |
Oct 08, 2021 | 137.93 | 141.28 | 136.43 | 136.83 | 113,596 | -1.28(-0.93%) |
Oct 07, 2021 | 134.58 | 141.63 | 134.27 | 138.11 | 304,611 | +4.89(+3.67%) |
Oct 06, 2021 | 132.20 | 135.80 | 130.02 | 133.22 | 181,619 | -0.19(-0.14%) |
Oct 05, 2021 | 134.92 | 135.55 | 132.12 | 133.41 | 312,721 | -0.17(-0.13%) |
Oct 04, 2021 | 137.92 | 137.92 | 130.41 | 133.58 | 357,548 | -5.59(-4.02%) |
Oct 01, 2021 | 140.76 | 141.50 | 137.12 | 139.17 | 260,383 | -0.66(-0.47%) |
Sep 30, 2021 | 141.29 | 141.50 | 136.50 | 139.83 | 386,399 | -0.20(-0.14%) |
Sep 29, 2021 | 142.00 | 143.77 | 138.68 | 140.03 | 383,614 | -1.90(-1.34%) |
Sep 28, 2021 | 152.05 | 152.05 | 141.09 | 141.93 | 366,046 | -10.47(-6.87%) |
Sep 27, 2021 | 156.13 | 156.23 | 152.18 | 152.40 | 167,613 | -2.10(-1.36%) |
Sep 24, 2021 | 157.36 | 160.55 | 154.26 | 154.50 | 190,201 | -3.11(-1.97%) |
Sep 23, 2021 | 154.21 | 157.84 | 152.07 | 157.61 | 233,522 | +3.63(+2.36%) |
Sep 22, 2021 | 153.70 | 154.66 | 151.58 | 153.98 | 374,005 | +2.11(+1.39%) |
Sep 21, 2021 | 153.88 | 154.82 | 150.29 | 151.87 | 104,875 | -1.12(-0.73%) |
Sep 20, 2021 | 151.39 | 153.90 | 150.40 | 152.99 | 131,448 | -2.59(-1.66%) |
Sep 17, 2021 | 156.70 | 157.38 | 153.66 | 155.58 | 327,468 | +0.22(+0.14%) |
Sep 16, 2021 | 153.50 | 155.75 | 150.38 | 155.36 | 138,010 | +0.76(+0.49%) |
Sep 15, 2021 | 153.75 | 156.78 | 152.01 | 154.60 | 168,888 | +1.50(+0.98%) |
Sep 14, 2021 | 157.44 | 157.47 | 152.23 | 153.10 | 137,126 | -2.75(-1.76%) |
Sep 13, 2021 | 156.13 | 157.00 | 151.51 | 155.85 | 119,111 | +0.06(+0.04%) |
Sep 10, 2021 | 161.72 | 162.03 | 155.53 | 155.79 | 163,789 | -4.86(-3.03%) |
Sep 09, 2021 | 158.34 | 164.38 | 157.55 | 160.65 | 128,561 | +1.53(+0.96%) |
Sep 08, 2021 | 163.77 | 163.77 | 158.00 | 159.12 | 149,179 | -4.90(-2.99%) |
Sep 07, 2021 | 167.01 | 168.62 | 163.76 | 164.02 | 85,577 | -2.15(-1.29%) |
Sep 03, 2021 | 169.03 | 169.19 | 164.29 | 166.17 | 113,136 | -2.76(-1.63%) |
Sep 02, 2021 | 167.19 | 169.48 | 166.89 | 168.93 | 86,830 | +1.98(+1.19%) |