Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 139.25 | 140.37 | 133.81 | 135.57 | 1,517,253 | -3.12(-2.25%) |
Nov 29, 2021 | 140.09 | 140.55 | 136.22 | 138.69 | 510,738 | +0.89(+0.64%) |
Nov 26, 2021 | 138.10 | 139.57 | 136.68 | 137.81 | 865,095 | -0.93(-0.67%) |
Nov 24, 2021 | 135.56 | 139.15 | 134.08 | 138.74 | 1,259,010 | +2.21(+1.62%) |
Nov 23, 2021 | 139.20 | 140.03 | 133.96 | 136.53 | 1,169,519 | -3.54(-2.53%) |
Nov 22, 2021 | 146.59 | 146.66 | 138.56 | 140.07 | 1,331,748 | -5.81(-3.98%) |
Nov 19, 2021 | 147.24 | 148.38 | 145.63 | 145.88 | 715,988 | -1.01(-0.69%) |
Nov 18, 2021 | 150.38 | 147.01 | 145.92 | 146.89 | 965,363 | -3.28(-2.18%) |
Nov 17, 2021 | 151.68 | 151.98 | 149.71 | 150.17 | 578,467 | -1.80(-1.18%) |
Nov 16, 2021 | 150.26 | 152.35 | 149.75 | 151.97 | 592,385 | +0.35(+0.23%) |
Nov 15, 2021 | 152.88 | 153.59 | 150.49 | 151.62 | 716,757 | -0.76(-0.50%) |
Nov 12, 2021 | 150.39 | 152.49 | 149.72 | 152.38 | 638,522 | +2.93(+1.96%) |
Nov 11, 2021 | 151.03 | 151.62 | 149.45 | 149.45 | 485,401 | -0.09(-0.06%) |
Nov 10, 2021 | 151.50 | 149.54 | 1,129,744 | -4.49(-2.91%) | ||
Nov 09, 2021 | 157.12 | 157.66 | 152.41 | 154.03 | 1,110,552 | -1.13(-0.73%) |
Nov 08, 2021 | 153.42 | 156.29 | 153.38 | 155.15 | 812,878 | +1.70(+1.11%) |
Nov 05, 2021 | 155.77 | 156.51 | 152.25 | 153.45 | 648,089 | -2.51(-1.61%) |
Nov 04, 2021 | 156.65 | 157.60 | 154.84 | 155.96 | 1,046,240 | -0.44(-0.28%) |
Nov 03, 2021 | 154.00 | 156.44 | 153.00 | 156.40 | 572,485 | +1.76(+1.14%) |
Nov 02, 2021 | 156.23 | 156.33 | 153.45 | 154.64 | 678,354 | -2.29(-1.46%) |
Nov 01, 2021 | 153.74 | 156.94 | 154.89 | 156.93 | 805,139 | +4.19(+2.75%) |
Oct 29, 2021 | 151.79 | 153.46 | 151.35 | 152.73 | 449,888 | +0.51(+0.33%) |
Oct 28, 2021 | 149.08 | 152.57 | 149.08 | 152.22 | 391,123 | +2.95(+1.97%) |
Oct 27, 2021 | 152.10 | 152.85 | 149.17 | 149.28 | 693,934 | -3.41(-2.23%) |
Oct 26, 2021 | 155.29 | 152.68 | 1,035,075 | -1.15(-0.75%) | ||
Oct 25, 2021 | 150.06 | 154.58 | 149.31 | 153.83 | 1,219,146 | +4.97(+3.34%) |
Oct 22, 2021 | 150.58 | 150.85 | 147.51 | 148.86 | 820,052 | -2.48(-1.64%) |
Oct 21, 2021 | 150.07 | 152.46 | 150.07 | 151.34 | 408,056 | +0.57(+0.38%) |
Oct 20, 2021 | 150.81 | 151.55 | 149.80 | 150.77 | 552,637 | +0.83(+0.55%) |
Oct 19, 2021 | 148.43 | 150.61 | 148.11 | 149.94 | 609,977 | +2.57(+1.74%) |
Oct 18, 2021 | 144.81 | 147.96 | 144.59 | 147.37 | 475,710 | +2.08(+1.43%) |
Oct 15, 2021 | 145.05 | 145.48 | 144.28 | 145.29 | 474,943 | +1.11(+0.77%) |
Oct 14, 2021 | 143.99 | 145.34 | 143.65 | 144.18 | 383,644 | +1.99(+1.40%) |
Oct 13, 2021 | 139.34 | 142.28 | 139.34 | 142.18 | 483,453 | +3.09(+2.22%) |
Oct 12, 2021 | 139.14 | 139.85 | 138.21 | 139.09 | 489,140 | +0.89(+0.64%) |
Oct 11, 2021 | 138.52 | 140.54 | 138.10 | 138.20 | 637,014 | -0.52(-0.37%) |
Oct 08, 2021 | 141.33 | 141.43 | 138.54 | 138.72 | 461,749 | -1.51(-1.08%) |
Oct 07, 2021 | 139.07 | 141.25 | 138.75 | 140.23 | 613,945 | +2.71(+1.97%) |
Oct 06, 2021 | 134.69 | 138.13 | 134.59 | 137.52 | 655,247 | +2.26(+1.67%) |
Oct 05, 2021 | 133.68 | 136.50 | 133.68 | 135.27 | 482,185 | +1.98(+1.49%) |
Oct 04, 2021 | 136.48 | 136.48 | 131.69 | 133.28 | 733,649 | -3.53(-2.58%) |
Oct 01, 2021 | 136.40 | 137.29 | 134.68 | 136.81 | 716,726 | +1.69(+1.25%) |
Sep 30, 2021 | 134.51 | 136.33 | 134.10 | 135.12 | 627,466 | +1.42(+1.06%) |
Sep 29, 2021 | 137.40 | 137.81 | 133.55 | 133.70 | 930,973 | -2.86(-2.10%) |
Sep 28, 2021 | 140.31 | 140.61 | 136.10 | 136.56 | 1,486,769 | -5.77(-4.05%) |
Sep 27, 2021 | 142.36 | 142.70 | 140.67 | 142.33 | 888,214 | -0.83(-0.58%) |
Sep 24, 2021 | 142.98 | 143.41 | 141.50 | 143.16 | 991,413 | -1.81(-1.25%) |
Sep 23, 2021 | 144.55 | 145.22 | 143.96 | 144.97 | 498,196 | +1.62(+1.13%) |
Sep 22, 2021 | 141.16 | 143.81 | 140.67 | 143.35 | 564,756 | +2.37(+1.68%) |
Sep 21, 2021 | 141.15 | 142.04 | 139.81 | 140.98 | 695,382 | +0.58(+0.42%) |
Sep 20, 2021 | 140.97 | 142.64 | 138.08 | 140.39 | 1,656,861 | -6.04(-4.13%) |
Sep 17, 2021 | 144.96 | 146.44 | 143.94 | 146.44 | 467,749 | +1.48(+1.02%) |
Sep 16, 2021 | 143.59 | 145.17 | 142.74 | 144.96 | 709,999 | +0.92(+0.64%) |
Sep 15, 2021 | 142.84 | 144.17 | 141.51 | 144.03 | 484,974 | +1.42(+1.00%) |
Sep 14, 2021 | 144.44 | 145.40 | 142.03 | 142.61 | 639,534 | -0.86(-0.60%) |
Sep 13, 2021 | 145.95 | 146.07 | 140.63 | 143.47 | 807,678 | -2.27(-1.56%) |
Sep 10, 2021 | 147.70 | 148.43 | 145.56 | 145.74 | 407,843 | -1.18(-0.80%) |
Sep 09, 2021 | 146.27 | 148.24 | 146.15 | 146.91 | 408,663 | +0.59(+0.41%) |
Sep 08, 2021 | 148.87 | 148.93 | 145.03 | 146.32 | 965,453 | -3.31(-2.21%) |
Sep 07, 2021 | 150.52 | 151.55 | 148.61 | 149.63 | 635,074 | -0.53(-0.36%) |
Sep 03, 2021 | 149.10 | 150.62 | 148.71 | 150.16 | 424,571 | +0.97(+0.65%) |
Sep 02, 2021 | 149.41 | 150.74 | 148.82 | 149.19 | 527,086 | +0.86(+0.58%) |