Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.00 | 145.21 | 137.85 | 139.81 | 445,328 | -3.06(-2.14%) |
Nov 29, 2021 | 142.80 | 143.66 | 139.25 | 142.87 | 698,315 | +1.70(+1.20%) |
Nov 26, 2021 | 142.77 | 146.23 | 140.68 | 141.17 | 354,143 | -3.04(-2.11%) |
Nov 24, 2021 | 143.33 | 145.67 | 141.11 | 144.21 | 450,088 | -0.60(-0.41%) |
Nov 23, 2021 | 146.95 | 149.15 | 141.99 | 144.80 | 650,588 | -10.69(-6.87%) |
Nov 22, 2021 | 151.00 | 155.49 | 145.32 | 155.49 | 1,135,637 | +4.92(+3.27%) |
Nov 19, 2021 | 155.78 | 156.06 | 149.92 | 150.57 | 528,703 | -4.55(-2.94%) |
Nov 18, 2021 | 160.13 | 155.53 | 153.47 | 155.12 | 600,315 | -4.38(-2.74%) |
Nov 17, 2021 | 164.19 | 165.15 | 159.37 | 159.50 | 402,557 | -4.63(-2.82%) |
Nov 16, 2021 | 164.19 | 165.59 | 162.98 | 164.13 | 240,854 | +0.10(+0.06%) |
Nov 15, 2021 | 169.65 | 169.65 | 162.90 | 164.04 | 296,954 | -4.60(-2.73%) |
Nov 12, 2021 | 165.31 | 169.22 | 165.24 | 168.64 | 275,791 | +4.02(+2.44%) |
Nov 11, 2021 | 166.33 | 166.40 | 161.70 | 164.62 | 402,171 | +0.74(+0.45%) |
Nov 10, 2021 | 167.48 | 163.00 | 163.88 | 413,795 | -5.41(-3.19%) | |
Nov 09, 2021 | 172.46 | 172.79 | 168.33 | 169.28 | 345,136 | -2.16(-1.26%) |
Nov 08, 2021 | 170.93 | 174.59 | 168.49 | 171.44 | 502,223 | +1.05(+0.61%) |
Nov 05, 2021 | 170.54 | 182.76 | 166.93 | 170.40 | 785,112 | -9.94(-5.51%) |
Nov 04, 2021 | 180.69 | 183.71 | 178.53 | 180.34 | 617,558 | -0.27(-0.15%) |
Nov 03, 2021 | 178.85 | 180.91 | 177.76 | 180.61 | 223,390 | +1.76(+0.98%) |
Nov 02, 2021 | 183.72 | 183.72 | 177.90 | 178.85 | 350,087 | -4.27(-2.33%) |
Nov 01, 2021 | 179.12 | 184.30 | 182.23 | 183.12 | 382,047 | +4.08(+2.28%) |
Oct 29, 2021 | 174.85 | 179.95 | 174.36 | 179.05 | 436,606 | +3.35(+1.91%) |
Oct 28, 2021 | 169.98 | 175.78 | 175.70 | 529,649 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.06 | 171.56 | 168.69 | 168.76 | 379,095 | -1.31(-0.77%) |
Oct 26, 2021 | 171.15 | 170.07 | 248,658 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.18 | 171.23 | 167.28 | 169.57 | 229,343 | +0.11(+0.06%) |
Oct 22, 2021 | 177.63 | 169.35 | 169.46 | 306,536 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.38 | 179.52 | 176.01 | 177.60 | 344,731 | +1.06(+0.60%) |
Oct 20, 2021 | 178.37 | 179.43 | 176.16 | 176.55 | 278,655 | -1.60(-0.90%) |
Oct 19, 2021 | 175.57 | 178.15 | 174.72 | 178.15 | 396,558 | +3.21(+1.83%) |
Oct 18, 2021 | 173.55 | 176.12 | 172.50 | 174.94 | 518,667 | +2.14(+1.24%) |
Oct 15, 2021 | 172.75 | 175.77 | 172.24 | 172.80 | 280,784 | +0.22(+0.13%) |
Oct 14, 2021 | 171.73 | 173.69 | 170.42 | 172.58 | 380,146 | +3.54(+2.09%) |
Oct 13, 2021 | 167.53 | 169.21 | 167.18 | 169.04 | 259,911 | +2.45(+1.47%) |
Oct 12, 2021 | 168.43 | 168.88 | 163.93 | 166.59 | 385,027 | +0.31(+0.19%) |
Oct 11, 2021 | 165.18 | 169.44 | 165.01 | 166.27 | 228,024 | +1.09(+0.66%) |
Oct 08, 2021 | 166.39 | 167.77 | 164.40 | 165.18 | 243,126 | -1.02(-0.61%) |
Oct 07, 2021 | 162.50 | 168.26 | 162.50 | 166.20 | 355,382 | +5.17(+3.21%) |
Oct 06, 2021 | 162.82 | 165.30 | 159.60 | 161.03 | 367,386 | -3.12(-1.90%) |
Oct 05, 2021 | 162.55 | 167.54 | 161.59 | 164.14 | 322,309 | +2.09(+1.29%) |
Oct 04, 2021 | 167.13 | 167.13 | 160.87 | 162.05 | 583,559 | -5.92(-3.53%) |
Oct 01, 2021 | 167.34 | 169.06 | 163.68 | 167.97 | 456,615 | +0.89(+0.53%) |
Sep 30, 2021 | 170.24 | 172.94 | 166.85 | 167.09 | 682,817 | -1.99(-1.18%) |
Sep 29, 2021 | 177.71 | 179.79 | 168.85 | 169.08 | 953,269 | -7.97(-4.50%) |
Sep 28, 2021 | 179.83 | 181.70 | 176.66 | 177.04 | 409,600 | -5.23(-2.87%) |
Sep 27, 2021 | 184.28 | 185.44 | 180.87 | 182.27 | 564,050 | -4.08(-2.19%) |
Sep 24, 2021 | 187.48 | 189.47 | 185.97 | 186.35 | 250,831 | -1.74(-0.93%) |
Sep 23, 2021 | 188.97 | 191.41 | 186.94 | 188.09 | 298,755 | -0.21(-0.11%) |
Sep 22, 2021 | 186.16 | 190.05 | 185.21 | 188.29 | 256,287 | +2.81(+1.51%) |
Sep 21, 2021 | 187.41 | 189.27 | 185.24 | 185.49 | 241,406 | -0.94(-0.50%) |
Sep 20, 2021 | 189.12 | 190.04 | 183.67 | 186.43 | 417,072 | -4.89(-2.55%) |
Sep 17, 2021 | 194.54 | 195.12 | 188.31 | 191.31 | 1,110,210 | -3.78(-1.94%) |
Sep 16, 2021 | 190.64 | 197.12 | 189.75 | 195.10 | 384,254 | +4.24(+2.22%) |
Sep 15, 2021 | 192.51 | 192.86 | 189.13 | 190.85 | 401,416 | -1.65(-0.86%) |
Sep 14, 2021 | 196.38 | 196.47 | 191.90 | 192.51 | 256,180 | -3.35(-1.71%) |
Sep 13, 2021 | 196.28 | 196.36 | 193.40 | 195.85 | 232,646 | +0.30(+0.15%) |
Sep 10, 2021 | 198.03 | 199.83 | 195.39 | 195.55 | 181,792 | -1.01(-0.51%) |
Sep 09, 2021 | 199.10 | 199.38 | 195.52 | 196.56 | 294,703 | -1.92(-0.97%) |
Sep 08, 2021 | 200.62 | 200.43 | 196.79 | 198.48 | 160,618 | -1.95(-0.97%) |
Sep 07, 2021 | 204.29 | 204.77 | 200.33 | 200.43 | 144,808 | -3.85(-1.88%) |
Sep 03, 2021 | 203.12 | 204.83 | 202.58 | 204.28 | 135,539 | +0.62(+0.30%) |
Sep 02, 2021 | 204.98 | 205.32 | 202.57 | 203.67 | 151,626 | -0.25(-0.12%) |