Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.06 | 142.06 | 135.56 | 138.11 | 658,670 | -5.73(-3.98%) |
Nov 29, 2021 | 145.86 | 145.86 | 141.94 | 143.84 | 301,147 | -0.21(-0.15%) |
Nov 26, 2021 | 144.75 | 145.00 | 142.60 | 144.05 | 199,738 | -4.10(-2.77%) |
Nov 24, 2021 | 148.96 | 150.13 | 147.99 | 148.15 | 231,138 | -2.01(-1.34%) |
Nov 23, 2021 | 152.48 | 153.20 | 150.00 | 150.17 | 327,394 | -1.84(-1.21%) |
Nov 22, 2021 | 152.19 | 153.83 | 150.32 | 152.01 | 323,138 | +1.03(+0.69%) |
Nov 19, 2021 | 151.05 | 152.46 | 149.96 | 150.97 | 349,044 | -1.32(-0.87%) |
Nov 18, 2021 | 155.21 | 152.82 | 152.20 | 152.29 | 251,218 | -2.72(-1.76%) |
Nov 17, 2021 | 154.31 | 155.66 | 153.60 | 155.02 | 293,464 | -0.58(-0.37%) |
Nov 16, 2021 | 157.51 | 157.51 | 154.07 | 155.60 | 323,684 | -1.91(-1.21%) |
Nov 15, 2021 | 156.13 | 158.06 | 154.93 | 157.51 | 742,071 | +2.15(+1.39%) |
Nov 12, 2021 | 157.19 | 158.12 | 154.67 | 155.36 | 452,372 | -1.69(-1.08%) |
Nov 11, 2021 | 155.76 | 157.67 | 154.45 | 157.05 | 565,526 | +1.27(+0.81%) |
Nov 10, 2021 | 155.41 | 154.92 | 155.78 | 379,487 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.56 | 156.87 | 154.01 | 156.06 | 389,403 | +0.28(+0.18%) |
Nov 08, 2021 | 155.23 | 155.94 | 152.48 | 155.78 | 606,336 | +1.60(+1.04%) |
Nov 05, 2021 | 150.88 | 154.37 | 149.88 | 154.18 | 382,867 | +4.68(+3.13%) |
Nov 04, 2021 | 150.84 | 151.32 | 147.41 | 149.50 | 345,615 | -1.17(-0.78%) |
Nov 03, 2021 | 149.26 | 151.35 | 145.56 | 150.67 | 431,568 | +2.93(+1.98%) |
Nov 02, 2021 | 140.36 | 149.13 | 138.79 | 147.74 | 608,517 | +5.80(+4.08%) |
Nov 01, 2021 | 138.81 | 143.51 | 140.86 | 141.95 | 654,865 | +4.01(+2.91%) |
Oct 29, 2021 | 137.20 | 142.46 | 136.55 | 137.94 | 438,930 | +0.02(+0.01%) |
Oct 28, 2021 | 133.75 | 138.66 | 133.64 | 137.92 | 308,900 | +4.44(+3.33%) |
Oct 27, 2021 | 138.01 | 137.85 | 133.41 | 133.47 | 410,814 | -4.79(-3.47%) |
Oct 26, 2021 | 139.95 | 138.27 | 238,940 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.89 | 141.59 | 138.70 | 139.63 | 219,646 | +0.15(+0.11%) |
Oct 22, 2021 | 138.32 | 140.16 | 137.49 | 139.48 | 150,331 | +1.16(+0.84%) |
Oct 21, 2021 | 140.92 | 141.59 | 136.59 | 138.32 | 260,287 | -2.82(-2.00%) |
Oct 20, 2021 | 138.84 | 142.53 | 138.26 | 141.15 | 233,189 | +1.66(+1.19%) |
Oct 19, 2021 | 137.17 | 139.97 | 136.94 | 139.48 | 187,494 | +3.52(+2.59%) |
Oct 18, 2021 | 137.91 | 138.23 | 135.48 | 135.96 | 183,425 | -2.59(-1.87%) |
Oct 15, 2021 | 140.24 | 141.52 | 138.55 | 138.55 | 256,571 | -0.83(-0.59%) |
Oct 14, 2021 | 137.92 | 140.12 | 136.59 | 139.38 | 169,944 | +2.81(+2.05%) |
Oct 13, 2021 | 135.61 | 138.59 | 135.16 | 136.57 | 209,976 | +0.50(+0.36%) |
Oct 12, 2021 | 140.56 | 141.39 | 135.37 | 136.08 | 304,194 | -4.72(-3.35%) |
Oct 11, 2021 | 140.94 | 142.47 | 140.26 | 140.80 | 154,252 | -0.38(-0.27%) |
Oct 08, 2021 | 142.61 | 143.97 | 140.29 | 141.18 | 193,657 | -0.34(-0.24%) |
Oct 07, 2021 | 141.54 | 143.47 | 141.29 | 141.52 | 204,201 | +1.06(+0.75%) |
Oct 06, 2021 | 138.92 | 140.82 | 137.35 | 140.46 | 196,351 | -0.88(-0.62%) |
Oct 05, 2021 | 140.99 | 142.23 | 140.76 | 141.34 | 286,632 | +0.34(+0.24%) |
Oct 04, 2021 | 141.37 | 144.86 | 140.46 | 141.00 | 288,116 | -0.72(-0.51%) |
Oct 01, 2021 | 140.60 | 142.89 | 138.81 | 141.72 | 186,300 | +1.91(+1.37%) |
Sep 30, 2021 | 142.56 | 142.56 | 139.60 | 139.81 | 350,255 | -2.43(-1.71%) |
Sep 29, 2021 | 144.51 | 144.84 | 141.21 | 142.23 | 218,935 | -1.64(-1.14%) |
Sep 28, 2021 | 146.19 | 147.96 | 143.17 | 143.87 | 247,715 | -2.86(-1.95%) |
Sep 27, 2021 | 145.67 | 149.52 | 145.67 | 146.73 | 344,812 | +1.09(+0.75%) |
Sep 24, 2021 | 140.90 | 146.96 | 140.31 | 145.64 | 420,704 | +4.41(+3.12%) |
Sep 23, 2021 | 139.79 | 142.67 | 139.79 | 141.23 | 249,700 | +1.22(+0.87%) |
Sep 22, 2021 | 136.16 | 141.15 | 136.16 | 140.01 | 298,945 | +4.91(+3.64%) |
Sep 21, 2021 | 135.72 | 136.98 | 134.62 | 135.09 | 254,813 | +0.97(+0.72%) |
Sep 20, 2021 | 133.74 | 134.77 | 131.73 | 134.13 | 267,489 | -2.41(-1.77%) |
Sep 17, 2021 | 138.25 | 139.65 | 135.59 | 136.54 | 624,258 | -2.04(-1.47%) |
Sep 16, 2021 | 136.86 | 139.62 | 136.42 | 138.58 | 583,396 | +1.65(+1.20%) |
Sep 15, 2021 | 131.94 | 137.67 | 131.81 | 136.93 | 309,917 | +4.98(+3.77%) |
Sep 14, 2021 | 134.75 | 135.48 | 130.87 | 131.96 | 295,772 | -2.29(-1.71%) |
Sep 13, 2021 | 131.28 | 134.58 | 130.32 | 134.25 | 301,050 | +3.94(+3.02%) |
Sep 10, 2021 | 132.65 | 132.84 | 130.18 | 130.31 | 270,526 | -2.13(-1.61%) |
Sep 09, 2021 | 132.93 | 133.60 | 131.72 | 132.44 | 255,848 | -1.00(-0.75%) |
Sep 08, 2021 | 132.83 | 134.38 | 132.50 | 133.45 | 237,408 | +0.25(+0.19%) |
Sep 07, 2021 | 135.54 | 136.61 | 133.12 | 133.20 | 282,684 | -3.32(-2.43%) |
Sep 03, 2021 | 138.40 | 138.40 | 134.46 | 136.52 | 284,692 | -2.32(-1.67%) |
Sep 02, 2021 | 137.11 | 140.30 | 137.11 | 138.84 | 270,013 | +1.77(+1.29%) |