Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.22 | 151.83 | 147.99 | 150.88 | 3,386,562 | -0.97(-0.64%) |
Nov 29, 2021 | 154.13 | 154.13 | 151.08 | 151.85 | 514,259 | -1.02(-0.67%) |
Nov 26, 2021 | 155.25 | 156.37 | 151.88 | 152.87 | 427,117 | -6.98(-4.37%) |
Nov 24, 2021 | 163.65 | 163.65 | 159.85 | 159.85 | 588,316 | -4.02(-2.46%) |
Nov 23, 2021 | 162.72 | 164.32 | 161.43 | 163.87 | 614,643 | +1.99(+1.23%) |
Nov 22, 2021 | 159.21 | 163.27 | 157.60 | 161.89 | 555,463 | +1.66(+1.03%) |
Nov 19, 2021 | 160.18 | 161.17 | 158.60 | 160.23 | 569,141 | +0.43(+0.27%) |
Nov 18, 2021 | 159.16 | 160.43 | 157.58 | 159.80 | 603,271 | +0.52(+0.33%) |
Nov 17, 2021 | 156.37 | 159.70 | 154.71 | 159.28 | 675,785 | +2.39(+1.52%) |
Nov 16, 2021 | 152.58 | 157.75 | 152.35 | 156.89 | 528,359 | +4.48(+2.94%) |
Nov 15, 2021 | 153.34 | 153.70 | 151.14 | 152.41 | 470,466 | -0.70(-0.45%) |
Nov 12, 2021 | 153.79 | 155.21 | 149.41 | 153.10 | 593,596 | +0.37(+0.24%) |
Nov 11, 2021 | 151.40 | 153.47 | 150.48 | 152.73 | 453,997 | +1.13(+0.74%) |
Nov 10, 2021 | 153.56 | 151.61 | 420,835 | -1.11(-0.72%) | ||
Nov 09, 2021 | 153.84 | 155.19 | 152.34 | 152.71 | 359,245 | -2.52(-1.62%) |
Nov 08, 2021 | 153.58 | 155.62 | 151.48 | 155.23 | 506,309 | +5.87(+3.93%) |
Nov 05, 2021 | 144.92 | 151.09 | 144.92 | 149.35 | 476,131 | +4.94(+3.42%) |
Nov 04, 2021 | 149.34 | 149.34 | 143.76 | 144.42 | 369,843 | -5.10(-3.41%) |
Nov 03, 2021 | 149.36 | 150.69 | 148.37 | 149.52 | 350,810 | -0.14(-0.09%) |
Nov 02, 2021 | 145.07 | 150.25 | 144.74 | 149.66 | 412,589 | +4.91(+3.40%) |
Nov 01, 2021 | 144.73 | 146.33 | 143.43 | 144.74 | 474,645 | +5.91(+4.26%) |
Oct 29, 2021 | 142.69 | 143.23 | 138.60 | 138.83 | 467,887 | -3.40(-2.39%) |
Oct 28, 2021 | 144.44 | 146.16 | 140.91 | 142.23 | 553,949 | -2.16(-1.50%) |
Oct 27, 2021 | 151.56 | 153.44 | 144.39 | 144.39 | 682,479 | -6.31(-4.18%) |
Oct 26, 2021 | 147.64 | 150.70 | 863,268 | +4.05(+2.76%) | ||
Oct 25, 2021 | 144.35 | 147.52 | 143.32 | 146.64 | 604,827 | +2.12(+1.47%) |
Oct 22, 2021 | 145.74 | 146.28 | 143.94 | 144.52 | 383,335 | -0.38(-0.26%) |
Oct 21, 2021 | 144.13 | 145.75 | 144.26 | 144.90 | 401,929 | +0.64(+0.44%) |
Oct 20, 2021 | 143.28 | 145.31 | 143.28 | 144.26 | 381,055 | +0.82(+0.57%) |
Oct 19, 2021 | 144.48 | 145.42 | 143.16 | 143.44 | 317,989 | +0.39(+0.27%) |
Oct 18, 2021 | 144.24 | 144.82 | 142.76 | 143.05 | 387,965 | -1.77(-1.22%) |
Oct 15, 2021 | 145.76 | 146.89 | 143.78 | 144.82 | 367,449 | -0.35(-0.24%) |
Oct 14, 2021 | 144.01 | 146.38 | 143.79 | 145.17 | 363,402 | +2.23(+1.56%) |
Oct 13, 2021 | 141.93 | 143.50 | 139.76 | 142.94 | 820,283 | -0.09(-0.06%) |
Oct 12, 2021 | 142.01 | 144.44 | 141.84 | 143.03 | 410,948 | +0.78(+0.55%) |
Oct 11, 2021 | 144.61 | 146.44 | 142.15 | 142.25 | 414,981 | -1.98(-1.37%) |
Oct 08, 2021 | 143.56 | 146.18 | 143.56 | 144.22 | 383,965 | +1.32(+0.92%) |
Oct 07, 2021 | 141.98 | 144.32 | 141.98 | 142.90 | 385,976 | +1.96(+1.39%) |
Oct 06, 2021 | 136.67 | 141.15 | 135.84 | 140.94 | 511,448 | +4.06(+2.97%) |
Oct 05, 2021 | 136.18 | 137.92 | 135.49 | 136.88 | 484,780 | +0.65(+0.47%) |
Oct 04, 2021 | 136.48 | 138.43 | 135.23 | 136.24 | 338,453 | -0.40(-0.29%) |
Oct 01, 2021 | 137.12 | 137.66 | 134.78 | 136.64 | 348,092 | +0.16(+0.12%) |
Sep 30, 2021 | 137.11 | 138.87 | 135.61 | 136.48 | 492,073 | -0.18(-0.13%) |
Sep 29, 2021 | 135.34 | 137.74 | 135.03 | 136.66 | 820,801 | +1.57(+1.16%) |
Sep 28, 2021 | 137.43 | 138.64 | 135.02 | 135.09 | 648,052 | -1.78(-1.30%) |
Sep 27, 2021 | 138.14 | 140.00 | 136.76 | 136.87 | 450,783 | -0.58(-0.42%) |
Sep 24, 2021 | 139.33 | 139.42 | 137.09 | 137.45 | 279,164 | -1.29(-0.93%) |
Sep 23, 2021 | 137.90 | 140.22 | 137.90 | 138.74 | 351,618 | +0.44(+0.32%) |
Sep 22, 2021 | 139.46 | 140.13 | 138.12 | 138.30 | 271,185 | -0.26(-0.18%) |
Sep 21, 2021 | 140.89 | 141.29 | 137.68 | 138.56 | 359,801 | -1.66(-1.19%) |
Sep 20, 2021 | 139.84 | 140.34 | 138.03 | 140.22 | 446,373 | -0.76(-0.54%) |
Sep 17, 2021 | 140.98 | 141.71 | 139.65 | 140.98 | 1,431,203 | +0.10(+0.07%) |
Sep 16, 2021 | 140.74 | 142.44 | 139.80 | 140.89 | 587,522 | +0.81(+0.58%) |
Sep 15, 2021 | 140.98 | 141.23 | 139.53 | 140.07 | 451,377 | -1.34(-0.95%) |
Sep 14, 2021 | 143.12 | 143.47 | 139.60 | 141.41 | 378,264 | -1.70(-1.19%) |
Sep 13, 2021 | 144.60 | 144.81 | 142.34 | 143.12 | 362,865 | -0.59(-0.41%) |
Sep 10, 2021 | 147.00 | 147.93 | 143.59 | 143.70 | 415,886 | -3.23(-2.20%) |
Sep 09, 2021 | 150.24 | 151.31 | 146.78 | 146.94 | 345,044 | -3.23(-2.15%) |
Sep 08, 2021 | 146.52 | 150.59 | 146.52 | 150.17 | 319,809 | +3.27(+2.23%) |
Sep 07, 2021 | 148.63 | 148.63 | 145.65 | 146.90 | 401,897 | -2.01(-1.35%) |
Sep 03, 2021 | 150.39 | 150.72 | 147.09 | 148.91 | 317,605 | -2.03(-1.35%) |
Sep 02, 2021 | 151.82 | 152.21 | 149.50 | 150.94 | 207,144 | -1.06(-0.70%) |