Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.62 | 146.93 | 141.04 | 141.25 | 1,285,012 | -5.23(-3.57%) |
Nov 29, 2021 | 147.59 | 148.84 | 145.66 | 146.48 | 718,241 | +0.73(+0.50%) |
Nov 26, 2021 | 144.12 | 146.99 | 143.47 | 145.75 | 543,392 | -1.61(-1.09%) |
Nov 24, 2021 | 144.49 | 147.72 | 143.12 | 147.36 | 496,583 | +1.04(+0.71%) |
Nov 23, 2021 | 147.00 | 147.92 | 143.49 | 146.32 | 724,773 | -0.77(-0.52%) |
Nov 22, 2021 | 147.99 | 149.96 | 147.02 | 147.09 | 705,963 | +0.10(+0.07%) |
Nov 19, 2021 | 146.23 | 147.71 | 144.53 | 146.99 | 905,003 | +0.95(+0.65%) |
Nov 18, 2021 | 148.50 | 146.17 | 145.13 | 146.04 | 891,542 | -1.26(-0.86%) |
Nov 17, 2021 | 147.95 | 148.11 | 145.41 | 147.30 | 1,042,037 | -0.71(-0.48%) |
Nov 16, 2021 | 148.87 | 150.00 | 146.33 | 148.01 | 1,264,119 | -1.61(-1.08%) |
Nov 15, 2021 | 150.19 | 150.90 | 148.48 | 149.62 | 526,655 | +0.81(+0.54%) |
Nov 12, 2021 | 150.15 | 150.61 | 148.28 | 148.81 | 645,514 | -1.34(-0.89%) |
Nov 11, 2021 | 151.59 | 152.07 | 150.12 | 150.15 | 737,204 | -1.80(-1.18%) |
Nov 10, 2021 | 153.39 | 151.46 | 151.95 | 883,259 | -2.90(-1.87%) | |
Nov 09, 2021 | 153.27 | 155.21 | 153.05 | 154.85 | 1,000,574 | +0.90(+0.58%) |
Nov 08, 2021 | 154.85 | 155.98 | 153.21 | 153.95 | 1,547,440 | -0.74(-0.48%) |
Nov 05, 2021 | 152.77 | 154.74 | 152.76 | 154.69 | 1,318,442 | +3.68(+2.44%) |
Nov 04, 2021 | 147.64 | 151.76 | 147.32 | 151.01 | 1,213,448 | +3.50(+2.37%) |
Nov 03, 2021 | 144.91 | 147.57 | 144.53 | 147.51 | 1,253,840 | +3.12(+2.16%) |
Nov 02, 2021 | 139.02 | 145.05 | 137.78 | 144.39 | 1,911,738 | +5.44(+3.92%) |
Nov 01, 2021 | 138.06 | 139.35 | 136.58 | 138.95 | 1,463,940 | +2.03(+1.48%) |
Oct 29, 2021 | 135.39 | 137.77 | 135.00 | 136.92 | 1,079,749 | +0.80(+0.59%) |
Oct 28, 2021 | 137.43 | 137.73 | 134.63 | 136.12 | 983,761 | -1.03(-0.75%) |
Oct 27, 2021 | 137.59 | 138.58 | 136.65 | 137.15 | 659,885 | -0.29(-0.21%) |
Oct 26, 2021 | 140.39 | 137.44 | 1,188,883 | -2.53(-1.81%) | ||
Oct 25, 2021 | 143.44 | 144.11 | 139.92 | 139.97 | 921,411 | -3.46(-2.41%) |
Oct 22, 2021 | 142.32 | 144.41 | 141.78 | 143.43 | 619,943 | +1.53(+1.08%) |
Oct 21, 2021 | 139.08 | 142.56 | 138.50 | 141.90 | 664,766 | +3.34(+2.41%) |
Oct 20, 2021 | 139.08 | 141.01 | 138.10 | 138.56 | 727,064 | +0.06(+0.04%) |
Oct 19, 2021 | 138.63 | 138.90 | 135.93 | 138.50 | 727,692 | +0.98(+0.71%) |
Oct 18, 2021 | 135.91 | 138.07 | 135.91 | 137.52 | 508,781 | +0.73(+0.53%) |
Oct 15, 2021 | 137.00 | 137.82 | 135.83 | 136.79 | 535,414 | +1.15(+0.85%) |
Oct 14, 2021 | 134.58 | 136.59 | 134.11 | 135.64 | 603,016 | +2.29(+1.72%) |
Oct 13, 2021 | 132.18 | 133.69 | 131.25 | 133.35 | 721,697 | +1.79(+1.36%) |
Oct 12, 2021 | 129.67 | 132.67 | 129.62 | 131.56 | 783,498 | +2.28(+1.76%) |
Oct 11, 2021 | 130.08 | 130.74 | 129.13 | 129.28 | 682,788 | -1.26(-0.97%) |
Oct 08, 2021 | 131.38 | 132.40 | 129.78 | 130.54 | 821,566 | -0.81(-0.62%) |
Oct 07, 2021 | 130.26 | 132.80 | 129.34 | 131.35 | 916,987 | +2.08(+1.61%) |
Oct 06, 2021 | 125.19 | 129.34 | 125.00 | 129.27 | 1,432,671 | +3.04(+2.41%) |
Oct 05, 2021 | 122.43 | 127.68 | 121.65 | 126.23 | 1,769,457 | +3.69(+3.01%) |
Oct 04, 2021 | 125.76 | 126.86 | 122.39 | 122.54 | 1,923,934 | -4.64(-3.65%) |
Oct 01, 2021 | 129.00 | 129.10 | 122.97 | 127.18 | 2,837,917 | -0.78(-0.61%) |
Sep 30, 2021 | 133.21 | 135.98 | 127.95 | 127.96 | 5,754,734 | -18.49(-12.63%) |
Sep 29, 2021 | 143.82 | 147.73 | 143.82 | 146.45 | 1,563,767 | +3.42(+2.39%) |
Sep 28, 2021 | 144.26 | 146.56 | 142.51 | 143.03 | 1,079,717 | -2.21(-1.52%) |
Sep 27, 2021 | 145.52 | 146.98 | 144.86 | 145.24 | 1,047,157 | +0.82(+0.57%) |
Sep 24, 2021 | 142.18 | 144.51 | 141.76 | 144.42 | 851,293 | +2.26(+1.59%) |
Sep 23, 2021 | 142.00 | 144.84 | 141.62 | 142.16 | 1,134,577 | +1.65(+1.17%) |
Sep 22, 2021 | 138.33 | 141.66 | 137.51 | 140.51 | 1,117,867 | +3.53(+2.58%) |
Sep 21, 2021 | 139.10 | 140.84 | 136.72 | 136.98 | 918,672 | -1.23(-0.89%) |
Sep 20, 2021 | 138.10 | 139.87 | 136.54 | 138.21 | 1,091,098 | -2.08(-1.48%) |
Sep 17, 2021 | 139.03 | 142.08 | 138.90 | 140.29 | 1,599,665 | +0.60(+0.43%) |
Sep 16, 2021 | 136.76 | 140.24 | 136.34 | 139.69 | 1,215,443 | +2.88(+2.11%) |
Sep 15, 2021 | 135.00 | 137.11 | 132.85 | 136.81 | 722,545 | +1.81(+1.34%) |
Sep 14, 2021 | 135.00 | 135.81 | 133.76 | 135.00 | 743,763 | +0.61(+0.45%) |
Sep 13, 2021 | 135.64 | 135.64 | 131.99 | 134.39 | 648,792 | -0.14(-0.10%) |
Sep 10, 2021 | 133.97 | 135.64 | 132.72 | 134.53 | 939,358 | +1.30(+0.98%) |
Sep 09, 2021 | 131.50 | 134.66 | 131.19 | 133.23 | 1,100,510 | +1.84(+1.40%) |
Sep 08, 2021 | 127.26 | 131.42 | 126.66 | 131.39 | 1,137,354 | +4.47(+3.52%) |
Sep 07, 2021 | 126.77 | 128.58 | 126.32 | 126.92 | 927,834 | -0.23(-0.18%) |
Sep 03, 2021 | 125.74 | 127.63 | 125.29 | 127.15 | 607,376 | +0.71(+0.56%) |
Sep 02, 2021 | 127.25 | 127.75 | 125.86 | 126.44 | 690,863 | -0.90(-0.71%) |