Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.90 | 146.08 | 138.56 | 139.65 | 471,160 | -5.10(-3.52%) |
Nov 29, 2021 | 151.54 | 151.78 | 144.05 | 144.75 | 404,523 | -5.38(-3.58%) |
Nov 26, 2021 | 156.09 | 156.88 | 149.13 | 150.13 | 273,023 | -8.33(-5.26%) |
Nov 24, 2021 | 159.77 | 161.67 | 156.99 | 158.46 | 300,870 | -1.81(-1.13%) |
Nov 23, 2021 | 165.31 | 166.51 | 158.77 | 160.27 | 446,399 | -6.71(-4.02%) |
Nov 22, 2021 | 169.12 | 169.85 | 162.29 | 166.98 | 421,239 | -2.87(-1.69%) |
Nov 19, 2021 | 172.13 | 174.40 | 169.34 | 169.85 | 303,371 | -2.28(-1.32%) |
Nov 18, 2021 | 178.59 | 172.11 | 170.75 | 172.13 | 450,978 | -5.72(-3.22%) |
Nov 17, 2021 | 180.25 | 181.55 | 177.41 | 177.85 | 343,299 | -2.68(-1.48%) |
Nov 16, 2021 | 179.97 | 182.21 | 178.90 | 180.53 | 296,897 | +0.50(+0.28%) |
Nov 15, 2021 | 183.87 | 185.23 | 179.20 | 180.03 | 241,302 | -2.76(-1.51%) |
Nov 12, 2021 | 181.93 | 183.75 | 180.00 | 182.79 | 214,190 | +2.10(+1.16%) |
Nov 11, 2021 | 184.41 | 185.16 | 179.94 | 180.69 | 220,882 | -3.72(-2.02%) |
Nov 10, 2021 | 183.88 | 184.41 | 322,230 | +0.16(+0.09%) | ||
Nov 09, 2021 | 183.21 | 188.88 | 180.85 | 184.25 | 640,758 | +1.32(+0.72%) |
Nov 08, 2021 | 179.51 | 183.60 | 175.79 | 182.93 | 331,927 | +2.69(+1.49%) |
Nov 05, 2021 | 173.02 | 182.32 | 172.08 | 180.24 | 490,125 | +6.23(+3.58%) |
Nov 04, 2021 | 177.45 | 179.81 | 173.19 | 174.01 | 308,927 | -3.17(-1.79%) |
Nov 03, 2021 | 167.21 | 179.00 | 167.21 | 177.18 | 636,455 | +3.75(+2.16%) |
Nov 02, 2021 | 177.00 | 179.68 | 169.04 | 173.43 | 652,109 | -3.63(-2.05%) |
Nov 01, 2021 | 169.77 | 177.39 | 169.34 | 177.06 | 519,404 | +7.72(+4.56%) |
Oct 29, 2021 | 169.84 | 172.98 | 167.16 | 169.34 | 548,702 | -1.62(-0.95%) |
Oct 28, 2021 | 164.58 | 171.28 | 164.50 | 170.96 | 438,402 | +6.93(+4.22%) |
Oct 27, 2021 | 168.03 | 168.66 | 162.22 | 164.03 | 868,181 | -4.95(-2.93%) |
Oct 26, 2021 | 165.21 | 168.99 | 168.98 | 767,070 | +1.97(+1.18%) | |
Oct 25, 2021 | 169.68 | 169.74 | 164.29 | 167.01 | 342,953 | -2.37(-1.40%) |
Oct 22, 2021 | 169.27 | 169.38 | 668,144 | +2.20(+1.32%) | ||
Oct 21, 2021 | 161.52 | 167.45 | 160.42 | 167.18 | 545,135 | +5.75(+3.56%) |
Oct 20, 2021 | 166.13 | 166.13 | 161.19 | 161.43 | 261,310 | -2.97(-1.81%) |
Oct 19, 2021 | 162.14 | 164.54 | 158.56 | 164.40 | 585,472 | +3.99(+2.49%) |
Oct 18, 2021 | 155.29 | 160.54 | 151.14 | 160.41 | 713,571 | +3.62(+2.31%) |
Oct 15, 2021 | 154.23 | 157.49 | 152.84 | 156.79 | 450,273 | +2.60(+1.69%) |
Oct 14, 2021 | 150.76 | 156.33 | 150.06 | 154.19 | 340,049 | +3.61(+2.40%) |
Oct 13, 2021 | 143.88 | 152.33 | 143.02 | 150.58 | 546,735 | +6.49(+4.50%) |
Oct 12, 2021 | 139.31 | 144.17 | 138.46 | 144.09 | 345,109 | +6.14(+4.45%) |
Oct 11, 2021 | 146.05 | 146.33 | 137.82 | 137.95 | 256,873 | -8.45(-5.77%) |
Oct 08, 2021 | 146.11 | 149.79 | 145.24 | 146.40 | 537,928 | +0.71(+0.49%) |
Oct 07, 2021 | 143.07 | 146.85 | 141.85 | 145.69 | 731,119 | +3.87(+2.73%) |
Oct 06, 2021 | 142.00 | 143.99 | 139.33 | 141.82 | 330,867 | -0.44(-0.31%) |
Oct 05, 2021 | 142.96 | 145.26 | 141.73 | 142.26 | 455,162 | -0.58(-0.41%) |
Oct 04, 2021 | 144.51 | 149.06 | 142.10 | 142.84 | 314,900 | -1.71(-1.18%) |
Oct 01, 2021 | 149.42 | 150.42 | 143.22 | 144.55 | 395,004 | -4.55(-3.05%) |
Sep 30, 2021 | 150.12 | 152.41 | 148.91 | 149.10 | 363,735 | -0.92(-0.61%) |
Sep 29, 2021 | 150.46 | 152.69 | 149.74 | 150.02 | 272,927 | +0.09(+0.06%) |
Sep 28, 2021 | 155.28 | 155.31 | 149.79 | 149.93 | 268,743 | -6.21(-3.98%) |
Sep 27, 2021 | 155.64 | 158.36 | 153.15 | 156.14 | 429,455 | +0.79(+0.51%) |
Sep 24, 2021 | 159.25 | 159.53 | 154.52 | 155.35 | 551,094 | -6.18(-3.83%) |
Sep 23, 2021 | 164.22 | 166.70 | 161.10 | 161.53 | 419,612 | -2.62(-1.60%) |
Sep 22, 2021 | 165.65 | 166.41 | 162.03 | 164.15 | 274,140 | -1.74(-1.05%) |
Sep 21, 2021 | 168.27 | 170.13 | 165.41 | 165.89 | 215,348 | -1.78(-1.06%) |
Sep 20, 2021 | 169.31 | 169.97 | 166.47 | 167.67 | 232,748 | -3.46(-2.02%) |
Sep 17, 2021 | 169.88 | 172.69 | 169.51 | 171.13 | 680,091 | +2.11(+1.25%) |
Sep 16, 2021 | 169.68 | 171.04 | 166.01 | 169.02 | 297,074 | -0.65(-0.38%) |
Sep 15, 2021 | 168.93 | 173.27 | 166.60 | 169.67 | 271,093 | +0.03(+0.02%) |
Sep 14, 2021 | 177.83 | 178.25 | 169.17 | 169.64 | 339,286 | -7.50(-4.23%) |
Sep 13, 2021 | 180.30 | 182.00 | 175.86 | 177.14 | 301,374 | -3.11(-1.73%) |
Sep 10, 2021 | 183.70 | 184.28 | 178.50 | 180.25 | 374,969 | -2.93(-1.60%) |
Sep 09, 2021 | 183.62 | 187.43 | 181.41 | 183.18 | 265,190 | -1.90(-1.03%) |
Sep 08, 2021 | 181.49 | 186.52 | 180.59 | 185.08 | 390,671 | +4.28(+2.37%) |
Sep 07, 2021 | 182.29 | 184.26 | 179.12 | 180.80 | 418,279 | -2.37(-1.29%) |
Sep 03, 2021 | 186.70 | 186.91 | 183.00 | 183.17 | 234,011 | -4.04(-2.16%) |
Sep 02, 2021 | 184.03 | 187.53 | 183.44 | 187.21 | 288,803 | +3.26(+1.77%) |