Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.93 | 113.49 | 107.72 | 108.02 | 489,133 | -0.65(-0.60%) |
Nov 29, 2021 | 107.83 | 111.14 | 106.66 | 108.67 | 304,796 | +0.80(+0.74%) |
Nov 26, 2021 | 107.72 | 110.64 | 106.07 | 107.87 | 177,348 | -1.26(-1.15%) |
Nov 24, 2021 | 106.61 | 110.11 | 105.12 | 109.13 | 472,703 | +1.39(+1.29%) |
Nov 23, 2021 | 111.65 | 114.16 | 106.60 | 107.74 | 488,800 | -3.81(-3.42%) |
Nov 22, 2021 | 114.68 | 114.68 | 109.98 | 111.55 | 576,996 | -2.86(-2.50%) |
Nov 19, 2021 | 118.53 | 120.66 | 113.83 | 114.41 | 434,139 | -5.21(-4.36%) |
Nov 18, 2021 | 124.42 | 124.77 | 119.07 | 119.62 | 478,496 | -4.63(-3.73%) |
Nov 17, 2021 | 130.35 | 130.35 | 124.05 | 124.25 | 400,900 | -6.34(-4.85%) |
Nov 16, 2021 | 126.12 | 130.89 | 124.84 | 130.59 | 553,184 | +4.53(+3.59%) |
Nov 15, 2021 | 124.41 | 126.36 | 122.05 | 126.06 | 302,646 | +1.43(+1.15%) |
Nov 12, 2021 | 121.73 | 124.90 | 120.00 | 124.63 | 353,210 | +4.04(+3.35%) |
Nov 11, 2021 | 123.96 | 124.94 | 119.30 | 120.59 | 796,384 | -2.96(-2.40%) |
Nov 10, 2021 | 124.82 | 122.56 | 123.55 | 702,665 | -2.40(-1.91%) | |
Nov 09, 2021 | 125.00 | 140.00 | 124.10 | 125.95 | 2,122,722 | -24.49(-16.28%) |
Nov 08, 2021 | 152.20 | 154.51 | 147.79 | 150.44 | 372,844 | -0.86(-0.57%) |
Nov 05, 2021 | 152.02 | 156.67 | 149.77 | 151.30 | 371,501 | -0.22(-0.15%) |
Nov 04, 2021 | 152.37 | 154.79 | 150.67 | 151.52 | 308,231 | -0.62(-0.41%) |
Nov 03, 2021 | 151.84 | 153.81 | 149.53 | 152.14 | 273,826 | -0.27(-0.18%) |
Nov 02, 2021 | 157.25 | 157.25 | 151.22 | 152.41 | 256,081 | -4.46(-2.84%) |
Nov 01, 2021 | 155.58 | 157.73 | 154.60 | 156.87 | 245,373 | +0.96(+0.62%) |
Oct 29, 2021 | 157.00 | 159.66 | 155.53 | 155.91 | 282,343 | -1.68(-1.07%) |
Oct 28, 2021 | 153.18 | 157.88 | 151.96 | 157.59 | 200,692 | +5.39(+3.54%) |
Oct 27, 2021 | 157.55 | 158.31 | 152.05 | 152.20 | 613,987 | -6.33(-3.99%) |
Oct 26, 2021 | 154.95 | 158.53 | 365,243 | +4.55(+2.95%) | ||
Oct 25, 2021 | 153.52 | 155.03 | 152.60 | 153.98 | 184,954 | +0.85(+0.56%) |
Oct 22, 2021 | 155.05 | 156.94 | 152.28 | 153.13 | 233,829 | -1.38(-0.89%) |
Oct 21, 2021 | 150.00 | 155.09 | 149.00 | 154.51 | 259,781 | +3.21(+2.12%) |
Oct 20, 2021 | 149.73 | 151.71 | 147.81 | 151.30 | 252,563 | +2.33(+1.56%) |
Oct 19, 2021 | 146.38 | 149.18 | 144.48 | 148.97 | 332,087 | +2.58(+1.76%) |
Oct 18, 2021 | 147.00 | 148.95 | 145.87 | 146.39 | 311,438 | -2.11(-1.42%) |
Oct 15, 2021 | 147.16 | 149.85 | 145.65 | 148.50 | 320,205 | +1.42(+0.97%) |
Oct 14, 2021 | 142.48 | 148.44 | 142.48 | 147.08 | 272,642 | +5.84(+4.13%) |
Oct 13, 2021 | 138.62 | 143.25 | 136.59 | 141.24 | 298,026 | +9.05(+6.85%) |
Oct 12, 2021 | 130.36 | 132.39 | 127.22 | 132.19 | 383,556 | +1.83(+1.40%) |
Oct 11, 2021 | 132.58 | 136.97 | 130.16 | 130.36 | 285,702 | -3.47(-2.59%) |
Oct 08, 2021 | 142.87 | 143.31 | 133.81 | 133.83 | 464,716 | -9.39(-6.56%) |
Oct 07, 2021 | 144.95 | 144.95 | 142.12 | 143.22 | 315,338 | -1.37(-0.95%) |
Oct 06, 2021 | 143.13 | 145.19 | 139.59 | 144.59 | 295,537 | -0.01(-0.01%) |
Oct 05, 2021 | 146.10 | 147.74 | 143.33 | 144.60 | 484,927 | -0.34(-0.23%) |
Oct 04, 2021 | 144.35 | 145.42 | 141.75 | 144.94 | 411,987 | -0.14(-0.10%) |
Oct 01, 2021 | 143.60 | 145.38 | 139.05 | 145.08 | 285,935 | +2.39(+1.67%) |
Sep 30, 2021 | 144.02 | 144.02 | 141.28 | 142.69 | 741,423 | -1.04(-0.72%) |
Sep 29, 2021 | 143.51 | 145.03 | 141.83 | 143.73 | 279,191 | +1.21(+0.85%) |
Sep 28, 2021 | 146.81 | 146.85 | 140.11 | 142.52 | 427,651 | -5.42(-3.66%) |
Sep 27, 2021 | 148.62 | 149.81 | 146.82 | 147.94 | 260,513 | -1.34(-0.90%) |
Sep 24, 2021 | 150.26 | 150.43 | 146.41 | 149.28 | 271,830 | -1.80(-1.19%) |
Sep 23, 2021 | 153.54 | 154.31 | 149.22 | 151.08 | 304,498 | -2.24(-1.46%) |
Sep 22, 2021 | 152.39 | 156.94 | 151.64 | 153.32 | 539,872 | +1.32(+0.87%) |
Sep 21, 2021 | 147.50 | 152.65 | 146.61 | 152.00 | 598,778 | +5.01(+3.41%) |
Sep 20, 2021 | 145.71 | 148.45 | 144.98 | 146.99 | 449,877 | -1.01(-0.68%) |
Sep 17, 2021 | 146.70 | 149.27 | 145.75 | 148.00 | 705,861 | +2.57(+1.77%) |
Sep 16, 2021 | 136.76 | 146.19 | 136.11 | 145.43 | 658,320 | +8.38(+6.11%) |
Sep 15, 2021 | 135.50 | 137.37 | 133.41 | 137.05 | 278,206 | +1.63(+1.20%) |
Sep 14, 2021 | 132.06 | 137.65 | 132.06 | 135.42 | 376,893 | +3.92(+2.98%) |
Sep 13, 2021 | 133.65 | 133.91 | 131.14 | 131.50 | 213,038 | -2.29(-1.71%) |
Sep 10, 2021 | 135.05 | 135.06 | 130.99 | 133.79 | 230,413 | +2.26(+1.72%) |
Sep 09, 2021 | 132.45 | 133.72 | 129.42 | 131.53 | 202,809 | -1.48(-1.11%) |
Sep 08, 2021 | 131.03 | 134.06 | 129.79 | 133.01 | 273,448 | +2.31(+1.77%) |
Sep 07, 2021 | 132.25 | 132.25 | 127.55 | 130.70 | 306,137 | -2.06(-1.55%) |
Sep 03, 2021 | 133.27 | 133.27 | 131.90 | 132.76 | 196,670 | -1.16(-0.87%) |
Sep 02, 2021 | 130.34 | 134.42 | 130.05 | 133.92 | 396,052 | +3.80(+2.92%) |