Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.05 | 145.40 | 138.49 | 138.85 | 143,858 | -6.52(-4.48%) |
Nov 29, 2021 | 147.26 | 147.26 | 144.93 | 145.38 | 101,447 | -0.43(-0.29%) |
Nov 26, 2021 | 147.65 | 148.52 | 145.22 | 145.80 | 50,904 | -3.79(-2.53%) |
Nov 24, 2021 | 149.37 | 149.86 | 148.00 | 149.59 | 44,443 | -0.33(-0.22%) |
Nov 23, 2021 | 149.66 | 151.36 | 148.00 | 149.92 | 44,529 | +0.62(+0.42%) |
Nov 22, 2021 | 151.23 | 151.44 | 148.86 | 149.30 | 72,179 | -1.61(-1.07%) |
Nov 19, 2021 | 149.20 | 151.66 | 148.71 | 150.91 | 133,785 | +2.01(+1.35%) |
Nov 18, 2021 | 149.60 | 149.41 | 148.88 | 148.90 | 47,859 | -0.90(-0.60%) |
Nov 17, 2021 | 150.31 | 151.06 | 148.42 | 149.80 | 41,194 | -0.85(-0.57%) |
Nov 16, 2021 | 149.88 | 151.95 | 149.59 | 150.66 | 63,181 | +0.59(+0.39%) |
Nov 15, 2021 | 148.78 | 151.08 | 148.29 | 150.06 | 58,070 | +2.22(+1.50%) |
Nov 12, 2021 | 150.00 | 150.51 | 146.89 | 147.85 | 92,807 | -1.86(-1.24%) |
Nov 11, 2021 | 149.30 | 151.56 | 149.30 | 149.71 | 78,519 | +1.14(+0.77%) |
Nov 10, 2021 | 148.41 | 148.16 | 148.57 | 71,434 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.02 | 150.62 | 148.46 | 148.82 | 41,852 | -0.22(-0.15%) |
Nov 08, 2021 | 149.42 | 150.17 | 148.31 | 149.04 | 63,747 | +0.82(+0.55%) |
Nov 05, 2021 | 150.01 | 151.96 | 148.15 | 148.22 | 78,007 | -0.88(-0.59%) |
Nov 04, 2021 | 148.48 | 151.63 | 147.25 | 149.10 | 115,121 | +1.75(+1.19%) |
Nov 03, 2021 | 147.26 | 148.00 | 146.38 | 147.35 | 83,051 | +0.54(+0.37%) |
Nov 02, 2021 | 143.04 | 147.99 | 143.04 | 146.81 | 95,075 | +3.42(+2.39%) |
Nov 01, 2021 | 147.66 | 147.84 | 142.75 | 143.39 | 139,379 | -4.45(-3.01%) |
Oct 29, 2021 | 147.29 | 150.98 | 147.29 | 147.84 | 281,620 | -0.27(-0.18%) |
Oct 28, 2021 | 147.51 | 149.99 | 144.34 | 148.11 | 136,045 | +1.16(+0.79%) |
Oct 27, 2021 | 148.89 | 150.39 | 146.30 | 146.95 | 114,153 | -2.51(-1.68%) |
Oct 26, 2021 | 149.56 | 149.46 | 68,810 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.29 | 150.34 | 149.05 | 149.67 | 76,616 | +0.06(+0.04%) |
Oct 22, 2021 | 149.14 | 150.53 | 147.95 | 149.61 | 122,712 | +1.01(+0.68%) |
Oct 21, 2021 | 149.66 | 149.67 | 147.09 | 148.59 | 79,438 | -0.58(-0.39%) |
Oct 20, 2021 | 148.97 | 149.75 | 147.95 | 149.18 | 52,020 | +0.77(+0.52%) |
Oct 19, 2021 | 147.27 | 148.44 | 145.96 | 148.40 | 47,387 | +1.51(+1.03%) |
Oct 18, 2021 | 144.68 | 147.05 | 144.38 | 146.90 | 57,455 | +1.66(+1.14%) |
Oct 15, 2021 | 144.13 | 145.68 | 143.71 | 145.23 | 134,884 | +1.61(+1.12%) |
Oct 14, 2021 | 141.27 | 143.62 | 140.72 | 143.62 | 46,453 | +3.49(+2.49%) |
Oct 13, 2021 | 141.10 | 141.75 | 139.19 | 140.13 | 53,486 | -0.57(-0.41%) |
Oct 12, 2021 | 142.52 | 143.41 | 139.98 | 140.70 | 95,449 | -1.42(-1.00%) |
Oct 11, 2021 | 142.77 | 144.27 | 141.96 | 142.12 | 38,097 | -1.12(-0.78%) |
Oct 08, 2021 | 144.29 | 144.59 | 143.23 | 143.24 | 34,572 | -0.77(-0.54%) |
Oct 07, 2021 | 144.93 | 146.62 | 143.66 | 144.02 | 79,935 | -0.07(-0.05%) |
Oct 06, 2021 | 143.04 | 144.26 | 141.63 | 144.08 | 66,919 | -0.04(-0.03%) |
Oct 05, 2021 | 143.42 | 144.42 | 141.38 | 144.12 | 104,528 | +0.62(+0.43%) |
Oct 04, 2021 | 143.35 | 143.92 | 141.11 | 143.50 | 111,363 | +0.36(+0.25%) |
Oct 01, 2021 | 141.76 | 143.67 | 139.71 | 143.15 | 126,714 | +2.39(+1.70%) |
Sep 30, 2021 | 142.29 | 142.29 | 140.49 | 140.76 | 152,611 | -0.42(-0.29%) |
Sep 29, 2021 | 142.12 | 142.50 | 140.08 | 141.18 | 88,815 | -0.57(-0.40%) |
Sep 28, 2021 | 139.56 | 142.01 | 138.85 | 141.75 | 139,755 | +1.32(+0.94%) |
Sep 27, 2021 | 137.17 | 141.20 | 136.74 | 140.42 | 186,667 | +2.74(+1.99%) |
Sep 24, 2021 | 140.40 | 141.68 | 136.46 | 137.68 | 158,993 | -4.17(-2.94%) |
Sep 23, 2021 | 142.58 | 143.49 | 141.10 | 141.85 | 222,999 | -0.81(-0.57%) |
Sep 22, 2021 | 144.76 | 145.10 | 142.60 | 142.66 | 68,443 | -1.23(-0.85%) |
Sep 21, 2021 | 142.73 | 144.80 | 140.97 | 143.89 | 117,825 | +1.95(+1.37%) |
Sep 20, 2021 | 144.12 | 146.65 | 140.68 | 141.94 | 172,097 | -4.41(-3.01%) |
Sep 17, 2021 | 147.71 | 148.29 | 146.18 | 146.34 | 350,551 | -2.12(-1.43%) |
Sep 16, 2021 | 149.63 | 150.83 | 147.36 | 148.46 | 86,612 | -1.62(-1.08%) |
Sep 15, 2021 | 148.11 | 150.86 | 148.11 | 150.08 | 81,054 | +1.53(+1.03%) |
Sep 14, 2021 | 149.27 | 149.27 | 147.05 | 148.56 | 57,624 | +0.00(+0.00%) |
Sep 13, 2021 | 151.28 | 151.58 | 147.48 | 148.56 | 68,804 | -1.80(-1.20%) |
Sep 10, 2021 | 152.55 | 152.81 | 149.87 | 150.35 | 46,957 | -1.56(-1.02%) |
Sep 09, 2021 | 153.62 | 154.78 | 151.86 | 151.91 | 42,139 | -2.38(-1.54%) |
Sep 08, 2021 | 156.82 | 158.12 | 153.76 | 154.28 | 69,916 | -2.53(-1.61%) |
Sep 07, 2021 | 157.20 | 161.81 | 155.93 | 156.82 | 150,283 | +0.15(+0.10%) |
Sep 03, 2021 | 155.17 | 156.95 | 154.83 | 156.66 | 80,538 | +0.58(+0.37%) |
Sep 02, 2021 | 155.46 | 156.73 | 155.38 | 156.08 | 48,486 | +0.69(+0.44%) |