Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 162.22 | 166.63 | 154.13 | 154.91 | 5,010,040 | -7.61(-4.68%) |
Nov 29, 2021 | 166.10 | 170.40 | 161.59 | 162.52 | 537,298 | -0.60(-0.37%) |
Nov 26, 2021 | 162.15 | 164.78 | 159.71 | 163.12 | 345,876 | -0.86(-0.52%) |
Nov 24, 2021 | 164.01 | 166.42 | 159.94 | 163.98 | 475,262 | -2.45(-1.47%) |
Nov 23, 2021 | 170.61 | 173.11 | 163.14 | 166.43 | 389,338 | -6.16(-3.57%) |
Nov 22, 2021 | 175.01 | 180.82 | 171.93 | 172.59 | 1,129,266 | -3.81(-2.16%) |
Nov 19, 2021 | 160.71 | 181.38 | 157.50 | 176.40 | 2,608,811 | +21.39(+13.80%) |
Nov 18, 2021 | 146.58 | 156.28 | 154.85 | 155.01 | 675,319 | +8.25(+5.62%) |
Nov 17, 2021 | 151.92 | 153.98 | 144.01 | 146.76 | 877,798 | -13.47(-8.41%) |
Nov 16, 2021 | 161.50 | 163.84 | 159.28 | 160.23 | 417,339 | -2.32(-1.43%) |
Nov 15, 2021 | 166.88 | 166.88 | 158.57 | 162.55 | 459,021 | -1.67(-1.02%) |
Nov 12, 2021 | 167.00 | 169.12 | 163.17 | 164.22 | 368,532 | -2.44(-1.46%) |
Nov 11, 2021 | 164.54 | 168.87 | 160.32 | 166.66 | 584,213 | +4.91(+3.04%) |
Nov 10, 2021 | 155.85 | 161.75 | 571,989 | +1.75(+1.09%) | ||
Nov 09, 2021 | 162.00 | 162.29 | 156.85 | 160.00 | 235,324 | -1.24(-0.77%) |
Nov 08, 2021 | 159.46 | 162.88 | 159.16 | 161.24 | 395,564 | +1.77(+1.11%) |
Nov 05, 2021 | 163.73 | 164.00 | 157.11 | 159.47 | 203,976 | -2.98(-1.83%) |
Nov 04, 2021 | 160.75 | 165.20 | 159.28 | 162.45 | 289,955 | +2.45(+1.53%) |
Nov 03, 2021 | 165.70 | 165.98 | 159.47 | 160.00 | 304,788 | -5.76(-3.47%) |
Nov 02, 2021 | 168.00 | 169.99 | 161.47 | 165.76 | 287,125 | -1.89(-1.13%) |
Nov 01, 2021 | 166.43 | 170.67 | 167.32 | 167.65 | 194,792 | +0.37(+0.22%) |
Oct 29, 2021 | 163.44 | 167.77 | 162.53 | 167.28 | 150,608 | +2.14(+1.30%) |
Oct 28, 2021 | 159.32 | 166.30 | 159.32 | 165.14 | 221,473 | +5.66(+3.55%) |
Oct 27, 2021 | 159.39 | 163.11 | 158.21 | 159.48 | 195,957 | +0.52(+0.33%) |
Oct 26, 2021 | 158.33 | 158.96 | 231,999 | +1.79(+1.14%) | ||
Oct 25, 2021 | 153.35 | 157.17 | 268,427 | +4.15(+2.71%) | ||
Oct 22, 2021 | 156.98 | 157.33 | 152.29 | 153.02 | 101,823 | -3.01(-1.93%) |
Oct 21, 2021 | 150.95 | 156.68 | 150.80 | 156.03 | 153,697 | +4.12(+2.71%) |
Oct 20, 2021 | 151.53 | 152.79 | 150.01 | 151.91 | 325,625 | -0.30(-0.20%) |
Oct 19, 2021 | 155.22 | 157.84 | 152.01 | 152.21 | 233,838 | -3.29(-2.12%) |
Oct 18, 2021 | 155.56 | 158.99 | 154.88 | 155.50 | 259,959 | +0.58(+0.37%) |
Oct 15, 2021 | 154.00 | 155.08 | 152.15 | 154.92 | 225,126 | +1.47(+0.96%) |
Oct 14, 2021 | 152.64 | 154.93 | 148.33 | 153.45 | 203,530 | +3.16(+2.10%) |
Oct 13, 2021 | 151.93 | 152.61 | 148.55 | 150.29 | 417,136 | +0.79(+0.53%) |
Oct 12, 2021 | 148.88 | 153.08 | 147.90 | 149.50 | 191,178 | +2.43(+1.65%) |
Oct 11, 2021 | 144.65 | 149.56 | 143.83 | 147.07 | 230,360 | +1.33(+0.91%) |
Oct 08, 2021 | 144.49 | 147.59 | 143.01 | 145.74 | 182,452 | +1.02(+0.70%) |
Oct 07, 2021 | 145.84 | 148.76 | 143.95 | 144.72 | 314,278 | +0.87(+0.60%) |
Oct 06, 2021 | 150.79 | 150.79 | 143.03 | 143.85 | 191,163 | -0.48(-0.33%) |
Oct 05, 2021 | 142.55 | 146.40 | 140.71 | 144.33 | 353,220 | +2.41(+1.70%) |
Oct 04, 2021 | 144.76 | 144.76 | 141.24 | 141.92 | 363,541 | -3.84(-2.63%) |
Oct 01, 2021 | 145.20 | 146.47 | 141.23 | 145.76 | 155,681 | +1.02(+0.70%) |
Sep 30, 2021 | 144.40 | 145.90 | 143.23 | 144.74 | 335,795 | +0.61(+0.42%) |
Sep 29, 2021 | 145.74 | 147.97 | 143.20 | 144.13 | 259,520 | -0.92(-0.63%) |
Sep 28, 2021 | 157.18 | 157.83 | 143.15 | 145.05 | 517,360 | -13.62(-8.58%) |
Sep 27, 2021 | 160.91 | 164.22 | 158.02 | 158.67 | 241,948 | -2.24(-1.39%) |
Sep 24, 2021 | 156.06 | 162.25 | 155.66 | 160.91 | 520,388 | +3.84(+2.44%) |
Sep 23, 2021 | 157.09 | 157.64 | 152.21 | 157.07 | 272,985 | +4.83(+3.17%) |
Sep 22, 2021 | 148.46 | 152.37 | 147.95 | 152.24 | 294,894 | +4.25(+2.87%) |
Sep 21, 2021 | 148.02 | 148.59 | 143.46 | 147.99 | 224,118 | +5.29(+3.71%) |
Sep 20, 2021 | 142.86 | 144.74 | 140.00 | 142.70 | 312,998 | -3.40(-2.33%) |
Sep 17, 2021 | 146.47 | 148.53 | 144.61 | 146.10 | 201,398 | -1.17(-0.79%) |
Sep 16, 2021 | 144.54 | 149.23 | 143.71 | 147.27 | 248,178 | +3.28(+2.28%) |
Sep 15, 2021 | 140.96 | 145.98 | 140.34 | 143.99 | 198,252 | +3.03(+2.15%) |
Sep 14, 2021 | 144.52 | 146.98 | 137.54 | 140.96 | 358,178 | +3.11(+2.26%) |
Sep 13, 2021 | 141.33 | 142.23 | 135.14 | 137.85 | 256,988 | -3.37(-2.39%) |
Sep 10, 2021 | 138.17 | 143.87 | 136.18 | 141.22 | 336,058 | +4.51(+3.30%) |
Sep 09, 2021 | 135.64 | 139.80 | 134.70 | 136.71 | 204,238 | +1.08(+0.80%) |
Sep 08, 2021 | 134.77 | 137.59 | 132.50 | 135.63 | 160,509 | +0.78(+0.58%) |
Sep 07, 2021 | 136.40 | 137.84 | 133.12 | 134.85 | 120,834 | -1.52(-1.11%) |
Sep 03, 2021 | 132.84 | 137.58 | 132.84 | 136.37 | 150,337 | +2.84(+2.13%) |
Sep 02, 2021 | 130.71 | 135.77 | 130.50 | 133.53 | 166,972 | +3.73(+2.87%) |