Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.00 | 148.20 | 136.80 | 145.40 | 34,742 | -1.40(-0.95%) |
Nov 29, 2021 | 152.20 | 153.10 | 145.60 | 146.80 | 18,780 | -5.40(-3.55%) |
Nov 26, 2021 | 150.60 | 154.00 | 148.60 | 152.20 | 12,317 | -4.80(-3.06%) |
Nov 24, 2021 | 150.00 | 158.00 | 149.00 | 157.00 | 14,262 | +5.00(+3.29%) |
Nov 23, 2021 | 153.20 | 158.60 | 148.60 | 152.00 | 22,785 | -3.00(-1.94%) |
Nov 22, 2021 | 162.20 | 165.00 | 155.00 | 155.00 | 27,575 | -8.00(-4.91%) |
Nov 19, 2021 | 164.40 | 169.80 | 161.90 | 163.00 | 19,854 | -2.60(-1.57%) |
Nov 18, 2021 | 169.40 | 166.40 | 158.90 | 165.60 | 59,145 | -7.40(-4.28%) |
Nov 17, 2021 | 170.00 | 194.20 | 168.80 | 173.00 | 94,629 | -2.40(-1.37%) |
Nov 16, 2021 | 181.40 | 181.40 | 166.40 | 175.40 | 58,652 | -2.60(-1.46%) |
Nov 15, 2021 | 177.60 | 178.80 | 172.40 | 178.00 | 74,461 | +0.20(+0.11%) |
Nov 12, 2021 | 180.40 | 181.30 | 175.80 | 177.80 | 46,438 | -1.00(-0.56%) |
Nov 11, 2021 | 178.00 | 180.00 | 173.30 | 178.80 | 25,206 | +4.00(+2.29%) |
Nov 10, 2021 | 173.20 | 174.80 | 32,089 | -1.20(-0.68%) | ||
Nov 09, 2021 | 187.40 | 188.91 | 174.40 | 176.00 | 36,398 | -11.40(-6.08%) |
Nov 08, 2021 | 181.20 | 190.40 | 181.20 | 187.40 | 46,507 | +11.00(+6.24%) |
Nov 05, 2021 | 176.20 | 177.60 | 172.40 | 176.40 | 19,555 | +0.80(+0.46%) |
Nov 04, 2021 | 181.40 | 182.00 | 172.00 | 175.60 | 23,502 | -3.20(-1.79%) |
Nov 03, 2021 | 170.00 | 187.00 | 169.00 | 178.80 | 47,270 | +8.80(+5.18%) |
Nov 02, 2021 | 175.00 | 177.20 | 166.60 | 170.00 | 35,172 | +0.40(+0.24%) |
Nov 01, 2021 | 164.60 | 176.60 | 164.60 | 169.60 | 39,122 | +5.00(+3.04%) |
Oct 29, 2021 | 168.00 | 171.00 | 160.80 | 164.60 | 27,422 | -1.40(-0.84%) |
Oct 28, 2021 | 156.00 | 172.40 | 153.60 | 166.00 | 77,896 | +13.20(+8.64%) |
Oct 27, 2021 | 155.60 | 159.20 | 152.20 | 152.80 | 13,913 | -3.20(-2.05%) |
Oct 26, 2021 | 164.00 | 155.00 | 156.00 | 37,937 | -0.80(-0.51%) | |
Oct 25, 2021 | 152.40 | 158.20 | 151.20 | 156.80 | 22,105 | +3.60(+2.35%) |
Oct 22, 2021 | 158.00 | 159.00 | 148.40 | 153.20 | 27,062 | -6.00(-3.77%) |
Oct 21, 2021 | 155.40 | 159.80 | 154.60 | 159.20 | 19,495 | +2.40(+1.53%) |
Oct 20, 2021 | 160.40 | 160.40 | 152.40 | 156.80 | 28,878 | -3.60(-2.24%) |
Oct 19, 2021 | 161.60 | 161.80 | 156.00 | 160.40 | 19,407 | +2.60(+1.65%) |
Oct 18, 2021 | 156.60 | 159.00 | 154.00 | 157.80 | 12,514 | +0.20(+0.13%) |
Oct 15, 2021 | 162.40 | 163.80 | 155.42 | 157.60 | 21,286 | -5.20(-3.19%) |
Oct 14, 2021 | 166.00 | 166.00 | 160.26 | 162.80 | 12,237 | -1.00(-0.61%) |
Oct 13, 2021 | 164.80 | 165.85 | 160.60 | 163.80 | 21,542 | -0.40(-0.24%) |
Oct 12, 2021 | 153.60 | 164.60 | 151.42 | 164.20 | 28,135 | +12.00(+7.88%) |
Oct 11, 2021 | 150.80 | 157.40 | 150.80 | 152.20 | 20,204 | -1.20(-0.78%) |
Oct 08, 2021 | 159.20 | 159.39 | 153.00 | 153.40 | 24,525 | -5.20(-3.28%) |
Oct 07, 2021 | 161.60 | 163.60 | 157.20 | 158.60 | 32,750 | -1.20(-0.75%) |
Oct 06, 2021 | 163.00 | 167.60 | 157.20 | 159.80 | 43,220 | -10.00(-5.89%) |
Oct 05, 2021 | 168.40 | 170.00 | 162.70 | 169.80 | 32,092 | +3.20(+1.92%) |
Oct 04, 2021 | 169.00 | 171.00 | 162.24 | 166.60 | 23,481 | -6.40(-3.70%) |
Oct 01, 2021 | 172.60 | 173.00 | 163.40 | 173.00 | 24,262 | +2.00(+1.17%) |
Sep 30, 2021 | 179.00 | 179.06 | 167.60 | 171.00 | 37,406 | -6.20(-3.50%) |
Sep 29, 2021 | 178.00 | 183.40 | 175.04 | 177.20 | 21,046 | -1.60(-0.89%) |
Sep 28, 2021 | 177.60 | 181.46 | 171.60 | 178.80 | 37,704 | -0.80(-0.45%) |
Sep 27, 2021 | 177.20 | 182.20 | 174.80 | 179.60 | 19,194 | +1.60(+0.90%) |
Sep 24, 2021 | 177.00 | 178.80 | 172.00 | 178.00 | 43,975 | -3.00(-1.66%) |
Sep 23, 2021 | 185.00 | 185.40 | 175.00 | 181.00 | 103,572 | -1.40(-0.77%) |
Sep 22, 2021 | 177.60 | 185.20 | 177.20 | 182.40 | 29,200 | +5.60(+3.17%) |
Sep 21, 2021 | 177.00 | 180.20 | 173.60 | 176.80 | 27,109 | +2.20(+1.26%) |
Sep 20, 2021 | 180.00 | 186.80 | 172.00 | 174.60 | 74,283 | -14.40(-7.62%) |
Sep 17, 2021 | 181.80 | 189.60 | 178.85 | 189.00 | 113,038 | +8.00(+4.42%) |
Sep 16, 2021 | 179.60 | 183.60 | 178.14 | 181.00 | 40,128 | -2.00(-1.09%) |
Sep 15, 2021 | 181.40 | 186.00 | 174.20 | 183.00 | 53,861 | +3.20(+1.78%) |
Sep 14, 2021 | 191.60 | 196.60 | 176.60 | 179.80 | 80,857 | -11.20(-5.86%) |
Sep 13, 2021 | 198.80 | 202.00 | 182.20 | 191.00 | 102,573 | -7.60(-3.83%) |
Sep 10, 2021 | 192.80 | 206.80 | 185.00 | 198.60 | 230,997 | +10.80(+5.75%) |
Sep 09, 2021 | 182.80 | 196.80 | 178.80 | 187.80 | 179,126 | +9.00(+5.03%) |
Sep 08, 2021 | 180.00 | 184.00 | 174.40 | 178.80 | 80,728 | -1.80(-1.00%) |
Sep 07, 2021 | 182.60 | 187.50 | 174.40 | 180.60 | 73,117 | -5.00(-2.69%) |
Sep 03, 2021 | 174.20 | 189.40 | 171.00 | 185.60 | 118,829 | +7.60(+4.27%) |
Sep 02, 2021 | 182.40 | 183.00 | 173.60 | 178.00 | 96,291 | -0.20(-0.11%) |