Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.53 | 146.99 | 145.38 | 144.60 | 125,365 | +0.55(+0.38%) |
Nov 29, 2021 | 144.55 | 144.68 | 142.79 | 144.05 | 75,530 | +0.38(+0.26%) |
Nov 26, 2021 | 144.93 | 145.21 | 142.66 | 143.67 | 62,593 | -7.37(-4.88%) |
Nov 24, 2021 | 150.06 | 151.37 | 149.55 | 151.04 | 33,377 | -2.36(-1.54%) |
Nov 23, 2021 | 154.63 | 155.07 | 152.55 | 153.40 | 61,869 | -3.08(-1.97%) |
Nov 22, 2021 | 157.37 | 162.45 | 156.39 | 156.48 | 72,488 | -2.91(-1.83%) |
Nov 19, 2021 | 160.62 | 160.88 | 158.74 | 159.39 | 33,662 | -2.02(-1.25%) |
Nov 18, 2021 | 160.59 | 161.41 | 160.94 | 161.41 | 37,113 | -0.01(-0.01%) |
Nov 17, 2021 | 161.67 | 161.88 | 160.37 | 161.42 | 28,775 | -0.40(-0.25%) |
Nov 16, 2021 | 162.45 | 163.08 | 161.82 | 161.82 | 43,352 | +1.03(+0.64%) |
Nov 15, 2021 | 161.59 | 161.92 | 160.38 | 160.79 | 85,024 | -0.26(-0.16%) |
Nov 12, 2021 | 160.64 | 161.17 | 160.03 | 161.05 | 65,277 | -0.49(-0.30%) |
Nov 11, 2021 | 161.04 | 161.69 | 160.13 | 161.54 | 101,217 | -0.52(-0.32%) |
Nov 10, 2021 | 164.28 | 162.06 | 89,369 | -9.62(-5.60%) | ||
Nov 09, 2021 | 171.06 | 171.68 | 170.11 | 171.68 | 32,038 | +1.34(+0.79%) |
Nov 08, 2021 | 171.72 | 171.90 | 169.84 | 170.34 | 58,422 | -1.98(-1.15%) |
Nov 05, 2021 | 172.45 | 173.02 | 171.70 | 172.32 | 43,117 | +2.57(+1.51%) |
Nov 04, 2021 | 170.54 | 171.01 | 168.86 | 169.75 | 82,381 | -0.33(-0.19%) |
Nov 03, 2021 | 167.97 | 170.40 | 167.88 | 170.08 | 30,894 | +4.70(+2.84%) |
Nov 02, 2021 | 165.45 | 166.33 | 165.10 | 165.38 | 48,397 | -0.23(-0.14%) |
Nov 01, 2021 | 165.07 | 165.76 | 164.23 | 165.61 | 43,051 | +1.90(+1.16%) |
Oct 29, 2021 | 163.41 | 164.17 | 162.21 | 163.71 | 42,646 | -1.96(-1.18%) |
Oct 28, 2021 | 165.00 | 166.39 | 164.51 | 165.67 | 43,524 | +3.69(+2.28%) |
Oct 27, 2021 | 163.05 | 163.35 | 161.49 | 161.98 | 32,804 | -0.31(-0.19%) |
Oct 26, 2021 | 163.36 | 162.29 | 30,113 | +0.70(+0.43%) | ||
Oct 25, 2021 | 161.19 | 161.80 | 160.76 | 161.59 | 25,996 | -0.03(-0.02%) |
Oct 22, 2021 | 161.60 | 162.40 | 161.01 | 161.62 | 33,984 | +0.94(+0.59%) |
Oct 21, 2021 | 159.29 | 161.12 | 159.21 | 160.68 | 37,000 | +3.95(+2.52%) |
Oct 20, 2021 | 155.81 | 157.11 | 155.53 | 156.73 | 29,779 | -0.10(-0.06%) |
Oct 19, 2021 | 156.93 | 157.38 | 155.71 | 156.83 | 47,712 | -0.48(-0.31%) |
Oct 18, 2021 | 156.91 | 158.00 | 156.50 | 157.31 | 102,447 | -2.28(-1.43%) |
Oct 15, 2021 | 157.91 | 160.07 | 157.74 | 159.59 | 53,891 | +4.59(+2.96%) |
Oct 14, 2021 | 154.75 | 155.31 | 154.06 | 155.00 | 36,262 | +1.89(+1.23%) |
Oct 13, 2021 | 152.48 | 153.81 | 151.65 | 153.11 | 43,250 | +3.27(+2.18%) |
Oct 12, 2021 | 150.26 | 150.44 | 149.45 | 149.84 | 32,971 | -0.73(-0.48%) |
Oct 11, 2021 | 151.75 | 152.36 | 150.19 | 150.57 | 78,724 | -1.06(-0.70%) |
Oct 08, 2021 | 152.22 | 152.54 | 151.09 | 151.63 | 52,562 | -2.33(-1.51%) |
Oct 07, 2021 | 153.03 | 154.65 | 152.55 | 153.96 | 53,205 | +1.83(+1.20%) |
Oct 06, 2021 | 150.31 | 152.70 | 149.85 | 152.13 | 39,327 | -0.67(-0.44%) |
Oct 05, 2021 | 152.65 | 153.87 | 152.46 | 152.80 | 86,567 | -2.16(-1.39%) |
Oct 04, 2021 | 154.86 | 154.96 | 152.70 | 154.96 | 57,440 | -3.65(-2.30%) |
Oct 01, 2021 | 158.40 | 158.61 | 156.56 | 158.61 | 117,275 | +0.49(+0.31%) |
Sep 30, 2021 | 158.16 | 158.91 | 156.75 | 158.12 | 122,356 | +1.02(+0.65%) |
Sep 29, 2021 | 157.13 | 157.93 | 156.19 | 157.10 | 48,371 | +0.80(+0.51%) |
Sep 28, 2021 | 158.28 | 158.44 | 155.27 | 156.30 | 60,519 | -6.37(-3.92%) |
Sep 27, 2021 | 163.50 | 163.64 | 162.23 | 162.67 | 70,812 | -2.17(-1.32%) |
Sep 24, 2021 | 164.78 | 165.44 | 163.80 | 164.84 | 59,978 | -5.26(-3.09%) |
Sep 23, 2021 | 169.44 | 170.72 | 169.18 | 170.10 | 32,893 | +3.44(+2.06%) |
Sep 22, 2021 | 166.56 | 167.58 | 165.85 | 166.66 | 43,876 | +1.01(+0.61%) |
Sep 21, 2021 | 165.54 | 167.00 | 164.66 | 165.65 | 41,784 | +0.95(+0.58%) |
Sep 20, 2021 | 163.12 | 165.15 | 162.85 | 164.70 | 53,090 | -1.27(-0.76%) |
Sep 17, 2021 | 167.70 | 167.85 | 165.00 | 165.97 | 39,640 | -2.45(-1.46%) |
Sep 16, 2021 | 167.38 | 168.59 | 167.07 | 168.42 | 55,048 | -0.33(-0.20%) |
Sep 15, 2021 | 169.91 | 169.91 | 167.48 | 168.75 | 169,389 | -4.39(-2.54%) |
Sep 14, 2021 | 173.59 | 174.13 | 172.76 | 173.14 | 35,090 | -3.00(-1.70%) |
Sep 13, 2021 | 176.09 | 176.81 | 175.18 | 176.13 | 37,142 | -0.09(-0.05%) |
Sep 10, 2021 | 178.85 | 178.85 | 176.00 | 176.23 | 28,754 | +0.02(+0.01%) |
Sep 09, 2021 | 175.86 | 177.13 | 175.43 | 176.21 | 31,279 | +0.31(+0.18%) |
Sep 08, 2021 | 176.53 | 177.20 | 175.16 | 175.90 | 34,507 | -1.36(-0.77%) |
Sep 07, 2021 | 178.75 | 179.48 | 177.26 | 177.26 | 31,471 | +0.04(+0.02%) |
Sep 03, 2021 | 176.07 | 178.57 | 175.63 | 177.22 | 56,749 | -1.90(-1.06%) |
Sep 02, 2021 | 179.32 | 179.46 | 178.10 | 179.12 | 28,203 | +0.60(+0.34%) |