Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 140.70 | 142.69 | 137.34 | 139.47 | 422,136 | -1.44(-1.02%) |
Nov 29, 2021 | 139.80 | 141.54 | 137.13 | 140.91 | 355,204 | +3.69(+2.69%) |
Nov 26, 2021 | 135.77 | 141.01 | 135.14 | 137.22 | 213,288 | -2.32(-1.66%) |
Nov 24, 2021 | 137.61 | 140.84 | 136.70 | 139.54 | 264,550 | +0.01(+0.01%) |
Nov 23, 2021 | 139.26 | 140.57 | 136.40 | 139.53 | 428,749 | +0.70(+0.50%) |
Nov 22, 2021 | 142.50 | 142.69 | 135.63 | 138.83 | 580,505 | -3.53(-2.48%) |
Nov 19, 2021 | 140.14 | 145.00 | 140.14 | 142.36 | 642,711 | +2.22(+1.58%) |
Nov 18, 2021 | 137.36 | 140.40 | 139.72 | 140.14 | 697,750 | +3.34(+2.44%) |
Nov 17, 2021 | 143.00 | 145.35 | 134.15 | 136.80 | 616,141 | -6.40(-4.47%) |
Nov 16, 2021 | 150.00 | 150.00 | 141.74 | 143.20 | 960,340 | -15.44(-9.73%) |
Nov 15, 2021 | 159.64 | 160.51 | 156.74 | 158.64 | 285,453 | +1.50(+0.95%) |
Nov 12, 2021 | 154.05 | 158.01 | 154.05 | 157.14 | 273,210 | +3.77(+2.46%) |
Nov 11, 2021 | 153.63 | 155.12 | 151.88 | 153.37 | 183,160 | +1.68(+1.11%) |
Nov 10, 2021 | 158.95 | 151.69 | 405,878 | -9.16(-5.69%) | ||
Nov 09, 2021 | 160.75 | 162.49 | 158.93 | 160.85 | 278,490 | +1.12(+0.70%) |
Nov 08, 2021 | 161.66 | 163.44 | 159.28 | 159.73 | 508,069 | -0.34(-0.21%) |
Nov 05, 2021 | 158.73 | 162.78 | 157.57 | 160.07 | 513,772 | +2.09(+1.32%) |
Nov 04, 2021 | 160.00 | 173.24 | 157.36 | 157.98 | 1,247,557 | +11.51(+7.86%) |
Nov 03, 2021 | 144.73 | 147.77 | 142.86 | 146.47 | 394,670 | +1.09(+0.75%) |
Nov 02, 2021 | 152.00 | 152.00 | 144.54 | 145.38 | 301,998 | -7.15(-4.69%) |
Nov 01, 2021 | 151.06 | 153.23 | 152.65 | 152.53 | 407,993 | +2.98(+1.99%) |
Oct 29, 2021 | 146.91 | 149.62 | 146.91 | 149.55 | 230,856 | +1.93(+1.31%) |
Oct 28, 2021 | 146.71 | 150.73 | 146.43 | 147.62 | 745,150 | +1.86(+1.28%) |
Oct 27, 2021 | 148.17 | 149.33 | 145.66 | 145.76 | 210,317 | -2.64(-1.78%) |
Oct 26, 2021 | 149.58 | 148.40 | 162,879 | -0.03(-0.02%) | ||
Oct 25, 2021 | 149.84 | 151.49 | 148.03 | 148.43 | 184,383 | -1.23(-0.82%) |
Oct 22, 2021 | 150.63 | 150.63 | 147.31 | 149.66 | 176,172 | -0.38(-0.25%) |
Oct 21, 2021 | 146.44 | 150.58 | 145.01 | 150.04 | 259,553 | +2.58(+1.75%) |
Oct 20, 2021 | 148.53 | 148.95 | 145.64 | 147.46 | 176,851 | +0.14(+0.10%) |
Oct 19, 2021 | 144.10 | 148.72 | 143.34 | 147.32 | 338,179 | +4.14(+2.89%) |
Oct 18, 2021 | 141.47 | 144.01 | 139.88 | 143.18 | 245,193 | +0.89(+0.63%) |
Oct 15, 2021 | 140.63 | 143.82 | 140.17 | 142.29 | 242,468 | +2.71(+1.94%) |
Oct 14, 2021 | 139.77 | 140.69 | 137.97 | 139.58 | 249,413 | +2.10(+1.53%) |
Oct 13, 2021 | 138.78 | 140.38 | 136.71 | 137.48 | 133,125 | +0.52(+0.38%) |
Oct 12, 2021 | 135.42 | 138.06 | 133.54 | 136.96 | 149,932 | +2.54(+1.89%) |
Oct 11, 2021 | 134.94 | 136.46 | 133.01 | 134.42 | 226,750 | -1.52(-1.12%) |
Oct 08, 2021 | 139.23 | 139.40 | 134.95 | 135.94 | 205,253 | -2.82(-2.03%) |
Oct 07, 2021 | 138.81 | 141.59 | 137.99 | 138.76 | 295,432 | +1.53(+1.11%) |
Oct 06, 2021 | 136.90 | 139.22 | 135.97 | 137.23 | 269,136 | -1.72(-1.24%) |
Oct 05, 2021 | 137.96 | 141.40 | 136.91 | 138.95 | 275,563 | +2.10(+1.53%) |
Oct 04, 2021 | 141.26 | 141.26 | 133.92 | 136.85 | 258,066 | -5.50(-3.86%) |
Oct 01, 2021 | 141.91 | 142.89 | 137.57 | 142.35 | 357,993 | +1.39(+0.99%) |
Sep 30, 2021 | 138.64 | 141.25 | 138.56 | 140.96 | 451,617 | +2.40(+1.73%) |
Sep 29, 2021 | 140.24 | 141.26 | 138.16 | 138.56 | 628,532 | -0.07(-0.05%) |
Sep 28, 2021 | 143.97 | 144.12 | 138.37 | 138.63 | 333,617 | -8.09(-5.51%) |
Sep 27, 2021 | 149.31 | 149.33 | 146.44 | 146.72 | 244,167 | -4.29(-2.84%) |
Sep 24, 2021 | 151.39 | 152.35 | 148.66 | 151.01 | 168,487 | -1.25(-0.82%) |
Sep 23, 2021 | 148.95 | 152.75 | 147.82 | 152.26 | 223,975 | +3.64(+2.45%) |
Sep 22, 2021 | 149.35 | 149.48 | 146.36 | 148.62 | 373,142 | +0.46(+0.31%) |
Sep 21, 2021 | 147.43 | 149.00 | 146.68 | 148.16 | 269,936 | +1.81(+1.24%) |
Sep 20, 2021 | 150.43 | 151.91 | 142.82 | 146.35 | 428,471 | -7.77(-5.04%) |
Sep 17, 2021 | 151.28 | 156.48 | 150.11 | 154.12 | 1,341,395 | +4.12(+2.75%) |
Sep 16, 2021 | 150.94 | 151.88 | 149.69 | 150.00 | 348,139 | -0.69(-0.46%) |
Sep 15, 2021 | 150.52 | 151.69 | 148.54 | 150.69 | 447,292 | +0.17(+0.11%) |
Sep 14, 2021 | 148.75 | 151.40 | 147.55 | 150.52 | 322,945 | +3.14(+2.13%) |
Sep 13, 2021 | 144.50 | 147.73 | 143.47 | 147.38 | 516,019 | +4.26(+2.98%) |
Sep 10, 2021 | 145.50 | 146.50 | 142.67 | 143.12 | 255,931 | -1.01(-0.70%) |
Sep 09, 2021 | 146.82 | 147.98 | 144.12 | 144.13 | 240,254 | -2.54(-1.73%) |
Sep 08, 2021 | 147.91 | 150.00 | 146.49 | 146.67 | 562,572 | -2.04(-1.37%) |
Sep 07, 2021 | 149.34 | 149.52 | 147.01 | 148.71 | 625,673 | -0.29(-0.19%) |
Sep 03, 2021 | 145.55 | 149.32 | 144.91 | 149.00 | 424,773 | +3.63(+2.50%) |
Sep 02, 2021 | 143.47 | 146.14 | 142.10 | 145.37 | 237,990 | +2.52(+1.76%) |