Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.24 | 152.24 | 148.92 | 148.93 | 9,780 | -4.31(-2.81%) |
Nov 29, 2021 | 153.87 | 153.87 | 153.08 | 153.24 | 10,697 | +0.17(+0.11%) |
Nov 26, 2021 | 153.68 | 154.03 | 152.89 | 153.07 | 38,082 | -1.97(-1.27%) |
Nov 24, 2021 | 155.36 | 155.36 | 154.47 | 155.04 | 6,213 | -0.69(-0.45%) |
Nov 23, 2021 | 154.95 | 155.94 | 154.95 | 155.73 | 12,515 | +1.10(+0.71%) |
Nov 22, 2021 | 153.04 | 155.16 | 153.04 | 154.63 | 9,254 | +1.62(+1.06%) |
Nov 19, 2021 | 153.44 | 154.01 | 152.96 | 153.01 | 40,148 | -0.54(-0.35%) |
Nov 18, 2021 | 154.37 | 153.59 | 153.52 | 153.55 | 58,556 | -1.14(-0.74%) |
Nov 17, 2021 | 154.64 | 154.87 | 154.39 | 154.69 | 7,662 | -0.37(-0.24%) |
Nov 16, 2021 | 155.84 | 156.34 | 155.06 | 155.06 | 6,152 | -0.89(-0.57%) |
Nov 15, 2021 | 154.75 | 156.12 | 154.75 | 155.95 | 9,296 | +1.34(+0.87%) |
Nov 12, 2021 | 155.34 | 155.38 | 154.34 | 154.61 | 8,074 | -0.04(-0.03%) |
Nov 11, 2021 | 154.77 | 154.79 | 154.39 | 154.65 | 6,369 | -0.17(-0.11%) |
Nov 10, 2021 | 154.28 | 154.82 | 11,026 | +0.65(+0.42%) | ||
Nov 09, 2021 | 153.45 | 154.21 | 153.21 | 154.18 | 12,526 | +0.65(+0.42%) |
Nov 08, 2021 | 154.30 | 154.30 | 152.72 | 153.53 | 15,983 | -0.82(-0.53%) |
Nov 05, 2021 | 153.63 | 154.51 | 153.63 | 154.35 | 7,612 | +1.02(+0.66%) |
Nov 04, 2021 | 153.35 | 154.05 | 152.79 | 153.34 | 24,080 | -0.48(-0.31%) |
Nov 03, 2021 | 152.20 | 153.86 | 152.20 | 153.82 | 14,304 | +1.65(+1.08%) |
Nov 02, 2021 | 150.87 | 152.46 | 150.87 | 152.17 | 75,341 | +0.98(+0.65%) |
Nov 01, 2021 | 150.16 | 151.28 | 150.14 | 151.19 | 8,522 | +1.05(+0.70%) |
Oct 29, 2021 | 150.13 | 151.23 | 149.95 | 150.14 | 15,440 | -0.52(-0.34%) |
Oct 28, 2021 | 149.90 | 150.66 | 149.90 | 150.66 | 8,322 | +0.60(+0.40%) |
Oct 27, 2021 | 152.06 | 152.35 | 149.86 | 150.06 | 12,545 | -1.43(-0.95%) |
Oct 26, 2021 | 151.08 | 151.70 | 151.49 | 48,870 | +0.38(+0.25%) | |
Oct 25, 2021 | 151.72 | 151.72 | 151.11 | 151.11 | 5,909 | -0.58(-0.38%) |
Oct 22, 2021 | 150.98 | 151.74 | 150.98 | 151.70 | 6,192 | +1.16(+0.77%) |
Oct 21, 2021 | 150.52 | 150.77 | 150.22 | 150.54 | 11,786 | -0.25(-0.17%) |
Oct 20, 2021 | 150.44 | 151.35 | 150.44 | 150.79 | 58,015 | +0.98(+0.66%) |
Oct 19, 2021 | 149.80 | 149.81 | 148.81 | 149.81 | 14,395 | -0.11(-0.07%) |
Oct 18, 2021 | 149.46 | 150.71 | 149.46 | 149.92 | 26,597 | -0.76(-0.50%) |
Oct 15, 2021 | 151.79 | 151.99 | 150.45 | 150.68 | 9,630 | -0.87(-0.57%) |
Oct 14, 2021 | 150.67 | 151.75 | 150.63 | 151.54 | 7,155 | +1.78(+1.19%) |
Oct 13, 2021 | 148.65 | 150.10 | 148.65 | 149.76 | 7,137 | +0.06(+0.04%) |
Oct 12, 2021 | 149.61 | 150.68 | 149.42 | 149.70 | 5,384 | +0.06(+0.04%) |
Oct 11, 2021 | 150.76 | 150.76 | 149.64 | 149.64 | 2,289 | -0.39(-0.26%) |
Oct 08, 2021 | 150.36 | 150.70 | 149.87 | 150.03 | 4,345 | -0.36(-0.24%) |
Oct 07, 2021 | 150.48 | 151.69 | 150.39 | 150.39 | 4,347 | -0.21(-0.14%) |
Oct 06, 2021 | 148.68 | 150.59 | 148.48 | 150.59 | 9,931 | +1.03(+0.69%) |
Oct 05, 2021 | 149.13 | 149.91 | 149.02 | 149.57 | 3,962 | +0.59(+0.40%) |
Oct 04, 2021 | 148.89 | 149.95 | 148.11 | 148.98 | 12,100 | +0.05(+0.03%) |
Oct 01, 2021 | 149.21 | 149.57 | 147.54 | 148.93 | 16,753 | +0.46(+0.31%) |
Sep 30, 2021 | 151.74 | 151.74 | 148.58 | 148.47 | 16,206 | -2.83(-1.87%) |
Sep 29, 2021 | 151.35 | 151.91 | 151.25 | 151.30 | 3,485 | +1.68(+1.13%) |
Sep 28, 2021 | 150.82 | 150.95 | 149.09 | 149.62 | 8,761 | -1.08(-0.72%) |
Sep 27, 2021 | 151.26 | 151.74 | 150.69 | 150.70 | 6,673 | -0.02(-0.01%) |
Sep 24, 2021 | 150.15 | 150.96 | 150.15 | 150.72 | 3,758 | +0.25(+0.17%) |
Sep 23, 2021 | 149.94 | 151.01 | 149.92 | 150.47 | 16,762 | +0.64(+0.43%) |
Sep 22, 2021 | 149.89 | 150.81 | 149.83 | 149.83 | 4,946 | +0.32(+0.21%) |
Sep 21, 2021 | 150.03 | 150.17 | 149.37 | 149.51 | 4,970 | -0.60(-0.40%) |
Sep 20, 2021 | 150.22 | 150.77 | 149.15 | 150.12 | 14,303 | -1.50(-0.99%) |
Sep 17, 2021 | 151.63 | 152.08 | 151.59 | 151.62 | 4,273 | -0.66(-0.43%) |
Sep 16, 2021 | 152.79 | 152.79 | 151.17 | 152.28 | 3,540 | -0.23(-0.15%) |
Sep 15, 2021 | 152.22 | 152.78 | 152.13 | 152.50 | 6,380 | +0.51(+0.34%) |
Sep 14, 2021 | 152.34 | 152.34 | 151.92 | 151.99 | 4,134 | -1.02(-0.66%) |
Sep 13, 2021 | 153.28 | 153.88 | 152.71 | 153.00 | 4,125 | +0.79(+0.52%) |
Sep 10, 2021 | 153.16 | 153.16 | 151.99 | 152.21 | 10,950 | -0.99(-0.64%) |
Sep 09, 2021 | 154.30 | 154.30 | 153.11 | 153.20 | 104,326 | -1.07(-0.69%) |
Sep 08, 2021 | 153.59 | 154.35 | 153.59 | 154.27 | 5,944 | +1.57(+1.03%) |
Sep 07, 2021 | 154.47 | 154.47 | 152.67 | 152.70 | 4,442 | -1.83(-1.19%) |
Sep 03, 2021 | 154.43 | 154.84 | 154.36 | 154.53 | 3,853 | -0.43(-0.28%) |
Sep 02, 2021 | 155.28 | 155.28 | 154.57 | 154.96 | 3,619 | +0.18(+0.12%) |