Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.47 | 145.82 | 138.89 | 139.26 | 143,442 | -6.54(-4.49%) |
Nov 29, 2021 | 147.69 | 147.69 | 145.35 | 145.80 | 101,153 | -0.43(-0.29%) |
Nov 26, 2021 | 148.08 | 148.96 | 145.64 | 146.22 | 50,757 | -3.80(-2.53%) |
Nov 24, 2021 | 149.80 | 150.30 | 148.43 | 150.02 | 44,314 | -0.33(-0.22%) |
Nov 23, 2021 | 150.09 | 151.80 | 148.43 | 150.35 | 44,400 | +0.62(+0.42%) |
Nov 22, 2021 | 151.67 | 151.88 | 149.30 | 149.73 | 71,970 | -1.61(-1.07%) |
Nov 19, 2021 | 149.64 | 152.10 | 149.14 | 151.35 | 133,397 | +2.01(+1.35%) |
Nov 18, 2021 | 150.03 | 149.84 | 149.31 | 149.33 | 47,720 | -0.90(-0.60%) |
Nov 17, 2021 | 150.74 | 151.50 | 148.85 | 150.24 | 41,075 | -0.85(-0.57%) |
Nov 16, 2021 | 150.32 | 152.40 | 150.03 | 151.09 | 62,998 | +0.59(+0.39%) |
Nov 15, 2021 | 149.21 | 151.52 | 148.72 | 150.50 | 57,901 | +2.22(+1.50%) |
Nov 12, 2021 | 150.43 | 150.95 | 147.31 | 148.28 | 92,538 | -1.87(-1.24%) |
Nov 11, 2021 | 149.73 | 152.00 | 149.73 | 150.14 | 78,291 | +1.14(+0.77%) |
Nov 10, 2021 | 148.84 | 148.59 | 149.00 | 71,227 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.45 | 151.06 | 148.89 | 149.25 | 41,730 | -0.22(-0.15%) |
Nov 08, 2021 | 149.85 | 150.61 | 148.74 | 149.47 | 63,562 | +0.82(+0.55%) |
Nov 05, 2021 | 150.45 | 152.40 | 148.58 | 148.65 | 77,781 | -0.88(-0.59%) |
Nov 04, 2021 | 148.91 | 152.07 | 147.68 | 149.53 | 114,787 | +1.75(+1.19%) |
Nov 03, 2021 | 147.69 | 148.43 | 146.81 | 147.78 | 82,811 | +0.54(+0.37%) |
Nov 02, 2021 | 143.46 | 148.42 | 143.46 | 147.23 | 94,800 | +3.43(+2.39%) |
Nov 01, 2021 | 148.09 | 148.27 | 143.16 | 143.80 | 138,976 | -4.47(-3.01%) |
Oct 29, 2021 | 147.72 | 151.41 | 147.72 | 148.27 | 280,804 | -0.27(-0.18%) |
Oct 28, 2021 | 147.94 | 150.43 | 144.76 | 148.54 | 135,651 | +1.16(+0.79%) |
Oct 27, 2021 | 149.33 | 150.83 | 146.73 | 147.38 | 113,822 | -2.52(-1.68%) |
Oct 26, 2021 | 150.00 | 149.90 | 68,610 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.72 | 150.78 | 149.49 | 150.10 | 76,394 | +0.06(+0.04%) |
Oct 22, 2021 | 149.57 | 150.96 | 148.38 | 150.04 | 122,357 | +1.02(+0.68%) |
Oct 21, 2021 | 150.09 | 150.10 | 147.51 | 149.03 | 79,208 | -0.58(-0.39%) |
Oct 20, 2021 | 149.41 | 150.18 | 148.38 | 149.61 | 51,870 | +0.78(+0.52%) |
Oct 19, 2021 | 147.70 | 148.87 | 146.38 | 148.83 | 47,250 | +1.51(+1.03%) |
Oct 18, 2021 | 145.10 | 147.48 | 144.80 | 147.32 | 57,288 | +1.67(+1.14%) |
Oct 15, 2021 | 144.55 | 146.11 | 144.12 | 145.66 | 134,493 | +1.62(+1.12%) |
Oct 14, 2021 | 141.68 | 144.04 | 141.13 | 144.04 | 46,318 | +3.50(+2.49%) |
Oct 13, 2021 | 141.51 | 142.17 | 139.59 | 140.54 | 53,331 | -0.57(-0.41%) |
Oct 12, 2021 | 142.93 | 143.82 | 140.38 | 141.11 | 95,172 | -1.42(-1.00%) |
Oct 11, 2021 | 143.18 | 144.69 | 142.37 | 142.53 | 37,987 | -1.12(-0.78%) |
Oct 08, 2021 | 144.71 | 145.01 | 143.65 | 143.66 | 34,472 | -0.78(-0.54%) |
Oct 07, 2021 | 145.35 | 147.05 | 144.08 | 144.43 | 79,703 | -0.07(-0.05%) |
Oct 06, 2021 | 143.46 | 144.68 | 142.04 | 144.50 | 66,726 | -0.04(-0.03%) |
Oct 05, 2021 | 143.83 | 144.84 | 141.79 | 144.54 | 104,225 | +0.62(+0.43%) |
Oct 04, 2021 | 143.77 | 144.34 | 141.52 | 143.92 | 111,041 | +0.36(+0.25%) |
Oct 01, 2021 | 142.18 | 144.09 | 140.11 | 143.56 | 126,347 | +2.39(+1.70%) |
Sep 30, 2021 | 142.70 | 142.70 | 140.90 | 141.17 | 152,169 | -0.42(-0.29%) |
Sep 29, 2021 | 142.53 | 142.91 | 140.49 | 141.59 | 88,558 | -0.57(-0.40%) |
Sep 28, 2021 | 139.97 | 142.42 | 139.25 | 142.16 | 139,350 | +1.33(+0.94%) |
Sep 27, 2021 | 137.56 | 141.62 | 137.14 | 140.83 | 186,126 | +2.75(+1.99%) |
Sep 24, 2021 | 140.81 | 142.09 | 136.86 | 138.08 | 158,533 | -4.19(-2.94%) |
Sep 23, 2021 | 142.99 | 143.91 | 141.51 | 142.26 | 222,354 | -0.81(-0.57%) |
Sep 22, 2021 | 145.18 | 145.52 | 143.01 | 143.08 | 68,245 | -1.23(-0.85%) |
Sep 21, 2021 | 143.15 | 145.22 | 141.38 | 144.31 | 117,484 | +1.96(+1.37%) |
Sep 20, 2021 | 144.54 | 147.08 | 141.09 | 142.35 | 171,598 | -4.42(-3.01%) |
Sep 17, 2021 | 148.13 | 148.73 | 146.60 | 146.77 | 349,536 | -2.12(-1.43%) |
Sep 16, 2021 | 150.06 | 151.26 | 147.79 | 148.89 | 86,361 | -1.63(-1.08%) |
Sep 15, 2021 | 148.54 | 151.29 | 148.54 | 150.52 | 80,819 | +1.53(+1.03%) |
Sep 14, 2021 | 149.71 | 149.71 | 147.48 | 148.99 | 57,457 | +0.00(+0.00%) |
Sep 13, 2021 | 151.72 | 152.02 | 147.91 | 148.99 | 68,605 | -1.80(-1.20%) |
Sep 10, 2021 | 152.99 | 153.26 | 150.31 | 150.79 | 46,821 | -1.56(-1.02%) |
Sep 09, 2021 | 154.06 | 155.23 | 152.30 | 152.35 | 42,017 | -2.38(-1.54%) |
Sep 08, 2021 | 157.27 | 158.58 | 154.21 | 154.73 | 69,714 | -2.54(-1.61%) |
Sep 07, 2021 | 157.66 | 162.28 | 156.38 | 157.27 | 149,848 | +0.16(+0.10%) |
Sep 03, 2021 | 155.62 | 157.41 | 155.28 | 157.12 | 80,305 | +0.58(+0.37%) |
Sep 02, 2021 | 155.92 | 157.19 | 155.83 | 156.54 | 48,346 | +0.69(+0.44%) |