Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.89 | 144.89 | 138.80 | 139.19 | 138,811 | -7.58(-5.16%) |
Nov 29, 2021 | 150.21 | 152.54 | 146.39 | 146.77 | 82,846 | -3.27(-2.18%) |
Nov 26, 2021 | 152.82 | 154.24 | 149.60 | 150.04 | 60,053 | -4.30(-2.79%) |
Nov 24, 2021 | 155.03 | 155.86 | 154.33 | 154.34 | 82,321 | -1.04(-0.67%) |
Nov 23, 2021 | 153.66 | 156.09 | 153.66 | 155.38 | 92,199 | +1.71(+1.12%) |
Nov 22, 2021 | 150.44 | 154.38 | 150.04 | 153.66 | 73,610 | +3.31(+2.20%) |
Nov 19, 2021 | 153.03 | 153.03 | 149.61 | 150.35 | 130,296 | -2.86(-1.86%) |
Nov 18, 2021 | 153.67 | 153.28 | 152.91 | 153.21 | 104,980 | -0.49(-0.32%) |
Nov 17, 2021 | 156.11 | 156.47 | 152.53 | 153.69 | 104,117 | -3.04(-1.94%) |
Nov 16, 2021 | 157.05 | 158.03 | 156.37 | 156.73 | 84,837 | -0.31(-0.20%) |
Nov 15, 2021 | 156.47 | 157.54 | 155.20 | 157.04 | 66,009 | +1.40(+0.90%) |
Nov 12, 2021 | 155.54 | 156.32 | 154.80 | 155.64 | 58,933 | +0.26(+0.17%) |
Nov 11, 2021 | 154.19 | 155.75 | 152.90 | 155.39 | 70,862 | +1.01(+0.65%) |
Nov 10, 2021 | 153.77 | 154.63 | 154.38 | 117,174 | +1.02(+0.66%) | |
Nov 09, 2021 | 153.90 | 154.25 | 152.60 | 153.36 | 54,501 | -0.58(-0.38%) |
Nov 08, 2021 | 152.84 | 154.57 | 152.78 | 153.94 | 99,087 | +0.88(+0.57%) |
Nov 05, 2021 | 153.53 | 155.03 | 152.56 | 153.06 | 97,918 | +0.84(+0.55%) |
Nov 04, 2021 | 153.94 | 156.62 | 150.87 | 152.23 | 177,447 | -2.09(-1.36%) |
Nov 03, 2021 | 154.66 | 160.92 | 147.68 | 154.32 | 247,282 | -6.79(-4.21%) |
Nov 02, 2021 | 161.09 | 161.97 | 159.62 | 161.11 | 112,206 | +0.75(+0.47%) |
Nov 01, 2021 | 161.86 | 163.21 | 160.23 | 160.36 | 166,234 | -1.50(-0.92%) |
Oct 29, 2021 | 163.47 | 164.44 | 161.30 | 161.85 | 416,255 | -1.39(-0.85%) |
Oct 28, 2021 | 164.87 | 165.85 | 162.66 | 163.24 | 102,221 | -1.63(-0.99%) |
Oct 27, 2021 | 166.94 | 166.55 | 164.47 | 164.87 | 74,202 | -1.75(-1.05%) |
Oct 26, 2021 | 166.10 | 166.62 | 103,404 | +0.53(+0.32%) | ||
Oct 25, 2021 | 165.14 | 167.15 | 164.28 | 166.09 | 77,665 | +0.91(+0.55%) |
Oct 22, 2021 | 163.82 | 165.43 | 162.91 | 165.18 | 55,787 | +1.65(+1.01%) |
Oct 21, 2021 | 164.07 | 164.78 | 162.97 | 163.54 | 81,360 | -0.07(-0.04%) |
Oct 20, 2021 | 162.21 | 164.36 | 161.12 | 163.60 | 66,785 | +1.13(+0.70%) |
Oct 19, 2021 | 162.60 | 163.58 | 161.33 | 162.47 | 41,392 | -0.13(-0.08%) |
Oct 18, 2021 | 163.64 | 164.33 | 162.37 | 162.60 | 51,313 | -1.68(-1.02%) |
Oct 15, 2021 | 166.50 | 166.86 | 164.03 | 164.28 | 89,601 | -1.21(-0.73%) |
Oct 14, 2021 | 164.28 | 168.09 | 163.97 | 165.49 | 67,043 | +2.30(+1.41%) |
Oct 13, 2021 | 163.53 | 164.29 | 162.01 | 163.19 | 62,972 | -0.43(-0.26%) |
Oct 12, 2021 | 164.10 | 165.53 | 162.93 | 163.62 | 53,026 | -0.79(-0.48%) |
Oct 11, 2021 | 165.24 | 165.97 | 164.12 | 164.41 | 60,656 | -0.64(-0.39%) |
Oct 08, 2021 | 165.66 | 166.02 | 164.30 | 165.05 | 35,068 | -0.21(-0.13%) |
Oct 07, 2021 | 167.18 | 168.58 | 164.93 | 165.26 | 90,300 | -1.31(-0.79%) |
Oct 06, 2021 | 164.60 | 166.68 | 163.85 | 166.57 | 88,055 | +1.89(+1.14%) |
Oct 05, 2021 | 163.44 | 165.28 | 163.44 | 164.69 | 110,525 | +0.28(+0.17%) |
Oct 04, 2021 | 161.69 | 164.60 | 161.69 | 164.41 | 151,380 | +2.77(+1.71%) |
Oct 01, 2021 | 160.72 | 162.86 | 159.41 | 161.64 | 168,978 | +0.92(+0.57%) |
Sep 30, 2021 | 163.17 | 163.76 | 160.71 | 160.72 | 182,849 | -2.11(-1.30%) |
Sep 29, 2021 | 161.49 | 163.90 | 161.49 | 162.83 | 121,256 | +1.70(+1.06%) |
Sep 28, 2021 | 162.83 | 163.24 | 160.72 | 161.13 | 109,192 | -1.70(-1.05%) |
Sep 27, 2021 | 160.64 | 164.16 | 160.64 | 162.83 | 134,559 | +2.43(+1.51%) |
Sep 24, 2021 | 159.83 | 161.41 | 159.83 | 160.41 | 64,258 | -0.25(-0.15%) |
Sep 23, 2021 | 161.21 | 163.01 | 160.17 | 160.65 | 93,169 | +0.10(+0.06%) |
Sep 22, 2021 | 161.57 | 162.24 | 159.82 | 160.55 | 115,929 | -0.10(-0.06%) |
Sep 21, 2021 | 161.71 | 161.88 | 159.59 | 160.65 | 91,523 | -0.18(-0.11%) |
Sep 20, 2021 | 160.06 | 162.29 | 159.49 | 160.83 | 110,037 | -0.84(-0.52%) |
Sep 17, 2021 | 161.76 | 162.81 | 160.57 | 161.67 | 353,592 | +0.40(+0.25%) |
Sep 16, 2021 | 161.38 | 161.90 | 159.39 | 161.27 | 131,434 | +0.23(+0.14%) |
Sep 15, 2021 | 160.87 | 162.30 | 160.68 | 161.04 | 92,053 | +0.28(+0.17%) |
Sep 14, 2021 | 163.07 | 163.07 | 160.02 | 160.77 | 105,138 | -1.52(-0.94%) |
Sep 13, 2021 | 165.02 | 165.58 | 161.86 | 162.29 | 68,932 | -2.43(-1.47%) |
Sep 10, 2021 | 164.35 | 166.10 | 164.06 | 164.72 | 65,509 | -0.03(-0.02%) |
Sep 09, 2021 | 166.08 | 166.50 | 164.44 | 164.75 | 51,739 | -1.51(-0.91%) |
Sep 08, 2021 | 164.28 | 166.97 | 164.12 | 166.26 | 57,981 | +1.83(+1.11%) |
Sep 07, 2021 | 166.04 | 166.04 | 163.79 | 164.43 | 72,122 | -1.75(-1.05%) |
Sep 03, 2021 | 167.60 | 168.28 | 166.06 | 166.18 | 105,795 | -1.43(-0.85%) |
Sep 02, 2021 | 166.50 | 168.19 | 166.20 | 167.61 | 83,462 | +1.65(+0.99%) |