Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.63 | 120.64 | 113.87 | 114.72 | 444,478 | -5.80(-4.81%) |
Nov 29, 2021 | 124.31 | 127.44 | 120.34 | 120.52 | 563,006 | -3.12(-2.52%) |
Nov 26, 2021 | 126.03 | 127.00 | 121.86 | 123.64 | 206,445 | -4.19(-3.28%) |
Nov 24, 2021 | 129.85 | 129.85 | 126.06 | 127.83 | 168,928 | -2.42(-1.86%) |
Nov 23, 2021 | 133.01 | 135.54 | 128.04 | 130.25 | 189,056 | -3.68(-2.75%) |
Nov 22, 2021 | 135.50 | 135.56 | 132.62 | 133.93 | 334,547 | -1.04(-0.77%) |
Nov 19, 2021 | 138.23 | 142.61 | 134.59 | 134.97 | 261,779 | -3.70(-2.67%) |
Nov 18, 2021 | 142.04 | 138.81 | 137.86 | 138.67 | 260,013 | -3.30(-2.32%) |
Nov 17, 2021 | 143.44 | 145.08 | 141.95 | 141.97 | 193,480 | -2.92(-2.02%) |
Nov 16, 2021 | 144.70 | 145.75 | 143.44 | 144.89 | 207,098 | +0.86(+0.60%) |
Nov 15, 2021 | 150.81 | 150.81 | 143.50 | 144.03 | 259,448 | -5.41(-3.62%) |
Nov 12, 2021 | 146.31 | 149.56 | 145.66 | 149.44 | 207,924 | +4.11(+2.83%) |
Nov 11, 2021 | 145.84 | 148.74 | 144.50 | 145.33 | 322,983 | -2.62(-1.77%) |
Nov 10, 2021 | 150.39 | 147.14 | 147.95 | 362,570 | -3.06(-2.03%) | |
Nov 09, 2021 | 145.84 | 151.96 | 144.20 | 151.01 | 591,518 | +4.89(+3.35%) |
Nov 08, 2021 | 143.61 | 146.32 | 141.88 | 146.12 | 481,049 | +2.06(+1.43%) |
Nov 05, 2021 | 135.65 | 145.19 | 134.31 | 144.06 | 634,812 | +8.57(+6.33%) |
Nov 04, 2021 | 148.09 | 148.09 | 134.10 | 135.49 | 575,107 | -5.75(-4.07%) |
Nov 03, 2021 | 132.92 | 141.50 | 132.61 | 141.24 | 695,760 | +7.53(+5.63%) |
Nov 02, 2021 | 139.89 | 140.66 | 133.17 | 133.71 | 420,395 | -6.20(-4.43%) |
Nov 01, 2021 | 134.89 | 140.03 | 134.59 | 139.91 | 741,487 | +5.32(+3.95%) |
Oct 29, 2021 | 134.84 | 136.97 | 132.83 | 134.59 | 766,389 | +0.15(+0.11%) |
Oct 28, 2021 | 135.49 | 138.15 | 133.54 | 134.44 | 1,245,660 | -0.56(-0.41%) |
Oct 27, 2021 | 138.31 | 140.69 | 132.22 | 135.00 | 670,237 | -1.23(-0.90%) |
Oct 26, 2021 | 138.21 | 136.23 | 946,575 | -7.51(-5.22%) | ||
Oct 25, 2021 | 145.61 | 149.02 | 143.29 | 143.74 | 505,735 | -1.88(-1.29%) |
Oct 22, 2021 | 148.64 | 153.86 | 145.59 | 145.62 | 497,352 | -3.42(-2.29%) |
Oct 21, 2021 | 150.71 | 151.85 | 148.68 | 149.04 | 333,757 | -0.92(-0.61%) |
Oct 20, 2021 | 153.93 | 155.37 | 149.63 | 149.96 | 445,738 | -4.68(-3.03%) |
Oct 19, 2021 | 147.12 | 155.67 | 146.00 | 154.64 | 775,594 | +7.82(+5.33%) |
Oct 18, 2021 | 140.00 | 146.96 | 133.08 | 146.82 | 728,894 | +1.42(+0.98%) |
Oct 15, 2021 | 145.19 | 146.45 | 143.10 | 145.40 | 296,486 | +1.77(+1.23%) |
Oct 14, 2021 | 144.00 | 146.66 | 142.69 | 143.63 | 220,074 | +1.00(+0.70%) |
Oct 13, 2021 | 137.59 | 143.10 | 137.00 | 142.63 | 409,898 | +5.30(+3.86%) |
Oct 12, 2021 | 135.79 | 137.41 | 133.74 | 137.33 | 479,265 | +2.21(+1.64%) |
Oct 11, 2021 | 143.39 | 143.49 | 134.57 | 135.12 | 351,125 | -9.37(-6.48%) |
Oct 08, 2021 | 145.88 | 149.83 | 144.34 | 144.49 | 279,048 | -0.73(-0.50%) |
Oct 07, 2021 | 146.11 | 147.28 | 145.00 | 145.22 | 218,661 | -0.01(-0.01%) |
Oct 06, 2021 | 144.93 | 146.95 | 143.75 | 145.23 | 247,804 | -0.18(-0.12%) |
Oct 05, 2021 | 150.03 | 150.84 | 144.91 | 145.41 | 366,355 | -5.03(-3.34%) |
Oct 04, 2021 | 153.31 | 154.55 | 149.90 | 150.44 | 166,950 | -2.73(-1.78%) |
Oct 01, 2021 | 156.98 | 159.87 | 151.79 | 153.17 | 258,592 | -3.74(-2.38%) |
Sep 30, 2021 | 160.25 | 161.98 | 156.67 | 156.91 | 176,518 | -2.85(-1.78%) |
Sep 29, 2021 | 159.45 | 161.42 | 158.71 | 159.76 | 162,953 | +0.65(+0.41%) |
Sep 28, 2021 | 162.11 | 162.34 | 158.65 | 159.11 | 207,024 | -3.28(-2.02%) |
Sep 27, 2021 | 159.10 | 163.00 | 158.48 | 162.39 | 213,728 | +2.12(+1.32%) |
Sep 24, 2021 | 160.44 | 162.31 | 157.27 | 160.27 | 187,972 | -0.61(-0.38%) |
Sep 23, 2021 | 164.25 | 164.41 | 160.38 | 160.88 | 209,909 | -3.35(-2.04%) |
Sep 22, 2021 | 165.42 | 165.77 | 162.67 | 164.23 | 274,138 | -1.00(-0.61%) |
Sep 21, 2021 | 166.27 | 167.27 | 164.00 | 165.23 | 154,012 | -0.71(-0.43%) |
Sep 20, 2021 | 168.26 | 168.70 | 164.14 | 165.94 | 172,536 | -3.03(-1.79%) |
Sep 17, 2021 | 166.18 | 170.32 | 164.63 | 168.97 | 632,515 | +3.38(+2.04%) |
Sep 16, 2021 | 168.83 | 168.83 | 164.50 | 165.59 | 383,497 | -3.28(-1.94%) |
Sep 15, 2021 | 169.30 | 171.83 | 167.91 | 168.87 | 331,831 | -0.83(-0.49%) |
Sep 14, 2021 | 175.89 | 175.91 | 169.16 | 169.70 | 259,567 | -5.29(-3.02%) |
Sep 13, 2021 | 176.01 | 176.01 | 173.19 | 174.99 | 193,421 | -1.02(-0.58%) |
Sep 10, 2021 | 180.08 | 180.08 | 175.99 | 176.01 | 206,454 | -3.28(-1.83%) |
Sep 09, 2021 | 183.25 | 185.69 | 179.09 | 179.29 | 143,376 | -3.61(-1.97%) |
Sep 08, 2021 | 177.73 | 183.36 | 175.43 | 182.90 | 337,144 | +5.42(+3.05%) |
Sep 07, 2021 | 182.42 | 182.50 | 177.48 | 177.48 | 129,718 | -5.54(-3.03%) |
Sep 03, 2021 | 184.47 | 186.38 | 183.02 | 183.02 | 149,505 | -2.29(-1.24%) |
Sep 02, 2021 | 187.60 | 188.59 | 185.00 | 185.31 | 158,797 | -1.50(-0.80%) |