Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.01 | 139.09 | 130.52 | 131.32 | 203,600 | -7.24(-5.23%) |
Nov 29, 2021 | 135.85 | 139.15 | 134.44 | 138.56 | 109,745 | +3.41(+2.52%) |
Nov 26, 2021 | 133.93 | 135.83 | 131.28 | 135.15 | 141,499 | -2.21(-1.61%) |
Nov 24, 2021 | 134.85 | 139.52 | 132.89 | 137.36 | 83,688 | +1.24(+0.91%) |
Nov 23, 2021 | 134.71 | 138.35 | 132.05 | 136.12 | 216,129 | +2.02(+1.51%) |
Nov 22, 2021 | 131.60 | 135.15 | 128.39 | 134.10 | 178,206 | +3.11(+2.37%) |
Nov 19, 2021 | 129.52 | 133.66 | 129.01 | 130.99 | 161,148 | +0.99(+0.76%) |
Nov 18, 2021 | 134.76 | 134.76 | 128.57 | 130.00 | 466,478 | -3.26(-2.45%) |
Nov 17, 2021 | 137.35 | 138.81 | 131.04 | 133.26 | 185,241 | -4.08(-2.97%) |
Nov 16, 2021 | 140.87 | 143.15 | 133.31 | 137.34 | 220,326 | -3.66(-2.60%) |
Nov 15, 2021 | 144.29 | 145.99 | 140.66 | 141.00 | 123,174 | -3.29(-2.28%) |
Nov 12, 2021 | 142.22 | 147.31 | 141.75 | 144.29 | 135,617 | +3.55(+2.52%) |
Nov 11, 2021 | 136.25 | 142.48 | 134.95 | 140.74 | 96,599 | +5.98(+4.44%) |
Nov 10, 2021 | 141.69 | 134.76 | 189,367 | -8.47(-5.91%) | ||
Nov 09, 2021 | 150.11 | 151.32 | 142.93 | 143.23 | 244,441 | -6.69(-4.46%) |
Nov 08, 2021 | 145.68 | 150.44 | 143.03 | 149.92 | 166,978 | +5.10(+3.52%) |
Nov 05, 2021 | 138.74 | 146.15 | 137.53 | 144.82 | 207,743 | +6.51(+4.71%) |
Nov 04, 2021 | 135.79 | 140.09 | 135.03 | 138.31 | 164,933 | +2.31(+1.70%) |
Nov 03, 2021 | 136.25 | 141.27 | 135.09 | 136.00 | 223,793 | -0.72(-0.53%) |
Nov 02, 2021 | 139.00 | 139.82 | 135.02 | 136.72 | 273,506 | -2.32(-1.67%) |
Nov 01, 2021 | 144.31 | 145.31 | 144.30 | 139.04 | 178,961 | -5.26(-3.65%) |
Oct 29, 2021 | 147.69 | 151.31 | 144.17 | 144.30 | 258,248 | -3.39(-2.30%) |
Oct 28, 2021 | 151.01 | 145.03 | 147.69 | 204,012 | -0.78(-0.53%) | |
Oct 27, 2021 | 153.97 | 153.97 | 146.24 | 148.47 | 202,264 | -5.63(-3.65%) |
Oct 26, 2021 | 160.03 | 154.03 | 154.10 | 131,918 | -5.48(-3.43%) | |
Oct 25, 2021 | 163.81 | 164.60 | 159.21 | 159.58 | 95,000 | -3.51(-2.15%) |
Oct 22, 2021 | 160.66 | 163.92 | 157.12 | 163.09 | 98,505 | +2.02(+1.25%) |
Oct 21, 2021 | 175.13 | 175.48 | 159.12 | 161.07 | 240,495 | -14.60(-8.31%) |
Oct 20, 2021 | 170.63 | 175.71 | 169.34 | 175.67 | 85,516 | +5.72(+3.37%) |
Oct 19, 2021 | 157.89 | 172.62 | 156.21 | 169.95 | 154,600 | +13.78(+8.82%) |
Oct 18, 2021 | 160.00 | 160.00 | 149.85 | 156.17 | 555,670 | -6.83(-4.19%) |
Oct 15, 2021 | 163.64 | 165.19 | 162.59 | 163.00 | 159,071 | +0.58(+0.36%) |
Oct 14, 2021 | 168.85 | 168.85 | 161.37 | 162.42 | 79,823 | -3.45(-2.08%) |
Oct 13, 2021 | 170.27 | 171.97 | 161.35 | 165.87 | 127,357 | -3.49(-2.06%) |
Oct 12, 2021 | 177.01 | 178.91 | 161.98 | 169.36 | 219,790 | -7.94(-4.48%) |
Oct 11, 2021 | 173.22 | 181.30 | 171.22 | 177.30 | 153,894 | +2.58(+1.48%) |
Oct 08, 2021 | 169.99 | 176.90 | 167.85 | 174.72 | 175,587 | +5.17(+3.05%) |
Oct 07, 2021 | 161.70 | 169.81 | 161.31 | 169.55 | 162,695 | +9.39(+5.86%) |
Oct 06, 2021 | 159.18 | 162.46 | 156.80 | 160.16 | 77,648 | +0.67(+0.42%) |
Oct 05, 2021 | 153.37 | 163.07 | 152.12 | 159.49 | 91,191 | +7.24(+4.76%) |
Oct 04, 2021 | 153.57 | 153.57 | 149.94 | 152.25 | 79,421 | -1.22(-0.79%) |
Oct 01, 2021 | 152.00 | 154.53 | 147.25 | 153.47 | 90,397 | +1.18(+0.77%) |
Sep 30, 2021 | 152.05 | 153.10 | 150.00 | 152.29 | 66,185 | +1.77(+1.18%) |
Sep 29, 2021 | 150.70 | 153.14 | 148.22 | 150.52 | 60,600 | +0.42(+0.28%) |
Sep 28, 2021 | 156.16 | 157.16 | 149.32 | 150.10 | 90,343 | -7.44(-4.72%) |
Sep 27, 2021 | 159.14 | 160.59 | 156.47 | 157.54 | 61,132 | -2.81(-1.75%) |
Sep 24, 2021 | 160.67 | 163.61 | 157.34 | 160.35 | 132,194 | -1.32(-0.82%) |
Sep 23, 2021 | 158.88 | 161.89 | 158.88 | 161.67 | 63,328 | +3.39(+2.14%) |
Sep 22, 2021 | 153.27 | 158.56 | 151.34 | 158.28 | 104,949 | +5.73(+3.76%) |
Sep 21, 2021 | 147.42 | 153.26 | 147.42 | 152.55 | 145,320 | +4.94(+3.35%) |
Sep 20, 2021 | 145.35 | 150.21 | 145.27 | 147.61 | 164,888 | -0.24(-0.16%) |
Sep 17, 2021 | 148.37 | 152.40 | 147.71 | 147.85 | 202,163 | -0.48(-0.32%) |
Sep 16, 2021 | 144.00 | 148.60 | 142.38 | 148.33 | 84,855 | +3.24(+2.23%) |
Sep 15, 2021 | 145.99 | 150.31 | 144.06 | 145.09 | 132,835 | -0.90(-0.62%) |
Sep 14, 2021 | 149.13 | 151.88 | 145.12 | 145.99 | 85,332 | -1.85(-1.25%) |
Sep 13, 2021 | 154.11 | 154.53 | 145.31 | 147.84 | 99,469 | -5.87(-3.82%) |
Sep 10, 2021 | 153.49 | 155.81 | 150.96 | 153.71 | 149,435 | -0.17(-0.11%) |
Sep 09, 2021 | 144.06 | 155.56 | 144.06 | 153.88 | 219,501 | +11.69(+8.22%) |
Sep 08, 2021 | 147.32 | 149.09 | 141.12 | 142.19 | 205,820 | -6.64(-4.46%) |
Sep 07, 2021 | 149.80 | 149.95 | 148.37 | 148.83 | 87,431 | -0.73(-0.49%) |
Sep 03, 2021 | 149.33 | 151.27 | 148.07 | 149.56 | 56,867 | -0.02(-0.01%) |
Sep 02, 2021 | 149.75 | 150.75 | 147.53 | 149.58 | 77,965 | +0.31(+0.21%) |