Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.00 | 144.09 | 139.89 | 140.39 | 27,946 | -4.10(-2.84%) |
Nov 29, 2021 | 149.44 | 150.10 | 143.25 | 144.49 | 37,607 | -2.80(-1.90%) |
Nov 26, 2021 | 149.12 | 149.65 | 144.57 | 147.29 | 25,254 | -5.69(-3.72%) |
Nov 24, 2021 | 149.91 | 153.39 | 149.13 | 152.97 | 19,421 | +2.69(+1.79%) |
Nov 23, 2021 | 150.15 | 151.15 | 148.71 | 150.28 | 22,523 | -0.12(-0.08%) |
Nov 22, 2021 | 150.74 | 152.27 | 150.28 | 150.40 | 30,024 | +0.46(+0.31%) |
Nov 19, 2021 | 149.15 | 152.38 | 149.15 | 149.94 | 35,125 | -0.92(-0.61%) |
Nov 18, 2021 | 153.69 | 151.27 | 150.35 | 150.85 | 33,074 | -1.74(-1.14%) |
Nov 17, 2021 | 155.49 | 155.49 | 151.18 | 152.59 | 27,722 | -2.45(-1.58%) |
Nov 16, 2021 | 153.50 | 155.90 | 153.15 | 155.04 | 24,997 | +2.07(+1.36%) |
Nov 15, 2021 | 155.64 | 155.64 | 152.10 | 152.97 | 26,824 | -1.51(-0.98%) |
Nov 12, 2021 | 156.15 | 156.15 | 154.11 | 154.47 | 23,281 | -0.41(-0.27%) |
Nov 11, 2021 | 156.66 | 156.66 | 148.07 | 154.89 | 48,811 | -0.47(-0.31%) |
Nov 10, 2021 | 155.44 | 155.36 | 33,700 | -0.56(-0.36%) | ||
Nov 09, 2021 | 155.66 | 156.24 | 154.18 | 155.93 | 22,168 | -0.29(-0.18%) |
Nov 08, 2021 | 155.25 | 157.94 | 155.25 | 156.21 | 20,826 | +1.42(+0.92%) |
Nov 05, 2021 | 151.67 | 156.78 | 151.67 | 154.79 | 27,940 | +4.40(+2.93%) |
Nov 04, 2021 | 151.03 | 151.73 | 145.55 | 150.39 | 61,669 | -4.09(-2.65%) |
Nov 03, 2021 | 153.61 | 154.89 | 150.47 | 154.47 | 55,441 | +1.23(+0.81%) |
Nov 02, 2021 | 152.35 | 154.67 | 151.38 | 153.24 | 25,624 | +1.55(+1.02%) |
Nov 01, 2021 | 149.50 | 153.38 | 149.25 | 151.69 | 33,321 | +2.44(+1.63%) |
Oct 29, 2021 | 149.57 | 151.36 | 148.00 | 149.25 | 17,329 | -0.18(-0.12%) |
Oct 28, 2021 | 146.15 | 149.46 | 145.20 | 149.43 | 22,540 | +3.49(+2.39%) |
Oct 27, 2021 | 147.24 | 147.59 | 145.59 | 145.94 | 19,457 | -0.65(-0.44%) |
Oct 26, 2021 | 148.13 | 146.58 | 146.59 | 15,978 | -2.02(-1.36%) | |
Oct 25, 2021 | 146.71 | 149.16 | 146.55 | 148.61 | 19,777 | +1.36(+0.92%) |
Oct 22, 2021 | 147.09 | 148.07 | 146.02 | 147.25 | 21,348 | -0.08(-0.05%) |
Oct 21, 2021 | 145.87 | 147.35 | 144.66 | 147.33 | 27,775 | +2.01(+1.39%) |
Oct 20, 2021 | 143.94 | 146.45 | 143.94 | 145.31 | 14,505 | +0.81(+0.56%) |
Oct 19, 2021 | 143.90 | 144.75 | 143.38 | 144.50 | 15,514 | +0.37(+0.25%) |
Oct 18, 2021 | 144.05 | 144.71 | 143.52 | 144.14 | 13,327 | -1.02(-0.70%) |
Oct 15, 2021 | 146.28 | 147.17 | 143.26 | 145.16 | 43,281 | +1.60(+1.11%) |
Oct 14, 2021 | 142.56 | 144.01 | 142.53 | 143.56 | 13,557 | +2.00(+1.42%) |
Oct 13, 2021 | 141.30 | 141.92 | 138.36 | 141.55 | 16,898 | +0.46(+0.33%) |
Oct 12, 2021 | 139.93 | 141.71 | 139.93 | 141.09 | 18,963 | +0.61(+0.43%) |
Oct 11, 2021 | 141.56 | 142.71 | 140.16 | 140.48 | 15,181 | -1.16(-0.82%) |
Oct 08, 2021 | 141.02 | 142.98 | 140.90 | 141.64 | 13,773 | +0.34(+0.24%) |
Oct 07, 2021 | 139.79 | 142.60 | 139.79 | 141.31 | 19,931 | +1.39(+0.99%) |
Oct 06, 2021 | 138.62 | 140.08 | 137.03 | 139.92 | 21,109 | -0.27(-0.19%) |
Oct 05, 2021 | 139.42 | 141.24 | 136.84 | 140.18 | 30,393 | +0.90(+0.64%) |
Oct 04, 2021 | 138.84 | 140.33 | 138.25 | 139.29 | 18,270 | -1.00(-0.71%) |
Oct 01, 2021 | 138.98 | 141.51 | 136.60 | 140.28 | 41,177 | +2.68(+1.95%) |
Sep 30, 2021 | 141.30 | 142.34 | 137.36 | 137.60 | 29,872 | -2.68(-1.91%) |
Sep 29, 2021 | 140.74 | 141.70 | 139.81 | 140.28 | 23,444 | -0.50(-0.36%) |
Sep 28, 2021 | 144.36 | 144.36 | 140.69 | 140.78 | 28,979 | -3.02(-2.10%) |
Sep 27, 2021 | 142.77 | 145.32 | 142.77 | 143.80 | 20,717 | +1.13(+0.79%) |
Sep 24, 2021 | 144.84 | 144.84 | 140.81 | 142.67 | 24,580 | -2.18(-1.51%) |
Sep 23, 2021 | 143.92 | 146.47 | 143.92 | 144.85 | 26,486 | +1.37(+0.96%) |
Sep 22, 2021 | 140.39 | 151.77 | 139.77 | 143.48 | 45,405 | +4.47(+3.21%) |
Sep 21, 2021 | 139.71 | 140.24 | 136.78 | 139.01 | 22,492 | +0.73(+0.53%) |
Sep 20, 2021 | 140.62 | 140.62 | 136.15 | 138.28 | 24,433 | -4.93(-3.44%) |
Sep 17, 2021 | 142.82 | 143.21 | 141.15 | 143.21 | 112,820 | +0.53(+0.37%) |
Sep 16, 2021 | 143.70 | 143.70 | 141.37 | 142.68 | 25,198 | -0.24(-0.17%) |
Sep 15, 2021 | 141.64 | 143.44 | 140.80 | 142.91 | 24,244 | +0.71(+0.50%) |
Sep 14, 2021 | 145.20 | 145.20 | 141.39 | 142.21 | 34,163 | -2.24(-1.55%) |
Sep 13, 2021 | 146.19 | 146.19 | 142.97 | 144.44 | 17,994 | -0.54(-0.37%) |
Sep 10, 2021 | 147.24 | 147.24 | 144.60 | 144.99 | 18,614 | -1.28(-0.88%) |
Sep 09, 2021 | 146.90 | 148.03 | 146.27 | 146.27 | 21,998 | -1.40(-0.95%) |
Sep 08, 2021 | 146.75 | 149.00 | 146.11 | 147.67 | 21,804 | -0.38(-0.26%) |
Sep 07, 2021 | 151.34 | 151.34 | 147.22 | 148.05 | 41,463 | -4.20(-2.76%) |
Sep 03, 2021 | 152.04 | 153.88 | 151.53 | 152.25 | 20,132 | -0.72(-0.47%) |
Sep 02, 2021 | 154.09 | 154.09 | 151.81 | 152.97 | 33,884 | +0.06(+0.04%) |