Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 147.91 | 148.71 | 145.26 | 145.79 | 542,359 | -3.78(-2.53%) |
Nov 29, 2021 | 152.28 | 152.81 | 149.41 | 149.57 | 277,497 | -1.22(-0.81%) |
Nov 26, 2021 | 150.11 | 151.75 | 148.59 | 150.79 | 279,967 | -3.77(-2.44%) |
Nov 24, 2021 | 157.03 | 157.32 | 154.18 | 154.56 | 319,398 | -2.65(-1.69%) |
Nov 23, 2021 | 156.47 | 157.84 | 155.98 | 157.21 | 312,288 | +1.30(+0.83%) |
Nov 22, 2021 | 152.88 | 156.49 | 152.05 | 155.91 | 333,949 | +3.68(+2.42%) |
Nov 19, 2021 | 152.50 | 152.61 | 150.68 | 152.23 | 287,124 | -0.72(-0.47%) |
Nov 18, 2021 | 153.90 | 153.42 | 152.87 | 152.95 | 367,683 | -0.75(-0.49%) |
Nov 17, 2021 | 153.26 | 154.18 | 151.70 | 153.71 | 243,434 | +0.45(+0.29%) |
Nov 16, 2021 | 152.97 | 154.48 | 152.71 | 153.26 | 283,973 | +0.43(+0.28%) |
Nov 15, 2021 | 153.64 | 154.14 | 152.31 | 152.83 | 413,122 | -0.10(-0.07%) |
Nov 12, 2021 | 153.12 | 153.49 | 151.15 | 152.93 | 360,449 | -0.19(-0.12%) |
Nov 11, 2021 | 152.05 | 154.19 | 150.75 | 153.12 | 421,435 | +0.72(+0.47%) |
Nov 10, 2021 | 153.13 | 152.41 | 519,932 | -0.72(-0.47%) | ||
Nov 09, 2021 | 153.56 | 153.59 | 151.51 | 153.13 | 394,767 | -0.79(-0.52%) |
Nov 08, 2021 | 155.77 | 156.38 | 153.60 | 153.93 | 359,360 | -1.22(-0.79%) |
Nov 05, 2021 | 157.81 | 159.54 | 153.51 | 155.15 | 500,827 | -1.61(-1.03%) |
Nov 04, 2021 | 157.37 | 157.73 | 155.23 | 156.76 | 319,146 | -1.20(-0.76%) |
Nov 03, 2021 | 154.03 | 160.72 | 153.79 | 157.96 | 623,469 | +3.62(+2.34%) |
Nov 02, 2021 | 154.29 | 154.93 | 153.19 | 154.35 | 309,853 | +0.24(+0.16%) |
Nov 01, 2021 | 154.55 | 154.14 | 153.47 | 154.11 | 310,408 | +0.13(+0.09%) |
Oct 29, 2021 | 156.42 | 156.71 | 153.88 | 153.97 | 350,488 | -2.13(-1.36%) |
Oct 28, 2021 | 154.28 | 156.18 | 154.28 | 156.10 | 243,893 | +2.43(+1.58%) |
Oct 27, 2021 | 155.44 | 157.08 | 153.65 | 153.68 | 335,623 | -1.20(-0.78%) |
Oct 26, 2021 | 157.24 | 154.72 | 154.88 | 320,613 | -2.22(-1.41%) | |
Oct 25, 2021 | 158.15 | 158.52 | 156.36 | 157.10 | 390,155 | -0.96(-0.61%) |
Oct 22, 2021 | 157.99 | 159.10 | 157.06 | 158.06 | 279,208 | +0.53(+0.34%) |
Oct 21, 2021 | 157.12 | 158.89 | 156.69 | 157.53 | 312,072 | +0.13(+0.08%) |
Oct 20, 2021 | 156.18 | 158.18 | 155.98 | 157.39 | 263,755 | +1.41(+0.91%) |
Oct 19, 2021 | 155.87 | 156.86 | 155.72 | 155.98 | 234,495 | +0.92(+0.59%) |
Oct 18, 2021 | 154.47 | 155.35 | 154.47 | 155.06 | 233,201 | -0.03(-0.02%) |
Oct 15, 2021 | 156.96 | 157.86 | 155.00 | 155.09 | 378,859 | -0.76(-0.49%) |
Oct 14, 2021 | 154.59 | 156.30 | 153.71 | 155.85 | 390,588 | +2.96(+1.94%) |
Oct 13, 2021 | 153.93 | 154.05 | 150.94 | 152.90 | 258,394 | -1.10(-0.71%) |
Oct 12, 2021 | 153.56 | 155.12 | 153.27 | 153.99 | 250,962 | +0.08(+0.05%) |
Oct 11, 2021 | 155.16 | 156.34 | 153.84 | 153.92 | 160,210 | -0.92(-0.59%) |
Oct 08, 2021 | 155.13 | 156.22 | 154.49 | 154.83 | 224,871 | -0.46(-0.30%) |
Oct 07, 2021 | 154.61 | 157.04 | 154.61 | 155.29 | 229,893 | +1.52(+0.99%) |
Oct 06, 2021 | 151.65 | 153.93 | 150.20 | 153.77 | 273,759 | +1.10(+0.72%) |
Oct 05, 2021 | 151.29 | 153.47 | 149.60 | 152.68 | 305,382 | +2.53(+1.68%) |
Oct 04, 2021 | 151.44 | 153.26 | 149.83 | 150.15 | 267,314 | -1.62(-1.07%) |
Oct 01, 2021 | 151.35 | 153.03 | 149.81 | 151.77 | 251,357 | +1.19(+0.79%) |
Sep 30, 2021 | 153.63 | 154.42 | 150.61 | 150.58 | 299,914 | -2.73(-1.78%) |
Sep 29, 2021 | 152.59 | 154.42 | 152.48 | 153.31 | 220,852 | +1.16(+0.76%) |
Sep 28, 2021 | 154.70 | 155.41 | 151.96 | 152.15 | 275,408 | -2.22(-1.44%) |
Sep 27, 2021 | 154.87 | 156.25 | 154.34 | 154.38 | 298,129 | +0.54(+0.35%) |
Sep 24, 2021 | 152.91 | 154.33 | 152.42 | 153.83 | 231,258 | +1.18(+0.77%) |
Sep 23, 2021 | 153.66 | 154.91 | 152.27 | 152.65 | 266,872 | -0.16(-0.11%) |
Sep 22, 2021 | 153.00 | 154.21 | 152.47 | 152.81 | 357,143 | +1.17(+0.77%) |
Sep 21, 2021 | 152.16 | 152.81 | 150.53 | 151.64 | 325,125 | +0.04(+0.03%) |
Sep 20, 2021 | 151.49 | 152.23 | 149.20 | 151.60 | 533,261 | -2.50(-1.62%) |
Sep 17, 2021 | 155.09 | 156.58 | 153.39 | 154.10 | 962,443 | -1.41(-0.91%) |
Sep 16, 2021 | 156.75 | 156.75 | 154.15 | 155.51 | 464,287 | -0.94(-0.60%) |
Sep 15, 2021 | 157.74 | 158.63 | 156.31 | 156.46 | 387,107 | -1.81(-1.15%) |
Sep 14, 2021 | 160.26 | 160.42 | 157.48 | 158.27 | 363,489 | -1.69(-1.06%) |
Sep 13, 2021 | 161.13 | 161.13 | 159.16 | 159.96 | 346,356 | -0.33(-0.21%) |
Sep 10, 2021 | 162.80 | 162.80 | 160.23 | 160.29 | 299,979 | -1.82(-1.12%) |
Sep 09, 2021 | 163.59 | 164.39 | 162.08 | 162.12 | 261,663 | -1.23(-0.75%) |
Sep 08, 2021 | 160.31 | 163.62 | 160.31 | 163.35 | 290,107 | +2.50(+1.55%) |
Sep 07, 2021 | 162.33 | 162.42 | 160.77 | 160.85 | 223,091 | -1.78(-1.09%) |
Sep 03, 2021 | 162.51 | 163.14 | 161.59 | 162.62 | 282,657 | -0.19(-0.12%) |
Sep 02, 2021 | 162.25 | 163.26 | 162.07 | 162.81 | 360,012 | +0.95(+0.59%) |