Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 141.20 | 144.96 | 136.16 | 137.02 | 373,256 | -4.17(-2.95%) |
Nov 29, 2021 | 145.39 | 145.82 | 140.86 | 141.19 | 190,288 | -2.63(-1.83%) |
Nov 26, 2021 | 145.96 | 147.97 | 141.49 | 143.82 | 81,307 | -3.57(-2.42%) |
Nov 24, 2021 | 148.21 | 148.74 | 144.14 | 147.39 | 114,299 | -0.67(-0.45%) |
Nov 23, 2021 | 141.82 | 148.80 | 141.13 | 148.06 | 326,122 | +5.29(+3.71%) |
Nov 22, 2021 | 148.35 | 148.41 | 142.52 | 142.77 | 277,227 | -6.04(-4.06%) |
Nov 19, 2021 | 148.64 | 155.97 | 147.52 | 148.81 | 177,516 | +0.17(+0.11%) |
Nov 18, 2021 | 156.33 | 150.71 | 148.61 | 148.64 | 217,638 | -6.32(-4.08%) |
Nov 17, 2021 | 156.45 | 157.41 | 152.73 | 154.96 | 208,101 | -2.04(-1.30%) |
Nov 16, 2021 | 152.54 | 159.08 | 152.54 | 157.00 | 224,386 | +3.86(+2.52%) |
Nov 15, 2021 | 156.00 | 158.06 | 150.53 | 153.14 | 168,269 | -2.58(-1.66%) |
Nov 12, 2021 | 155.00 | 157.41 | 153.17 | 155.72 | 209,052 | +0.72(+0.46%) |
Nov 11, 2021 | 150.88 | 161.82 | 150.24 | 155.00 | 110,552 | +1.94(+1.27%) |
Nov 10, 2021 | 157.62 | 153.06 | 148,492 | -5.69(-3.58%) | ||
Nov 09, 2021 | 160.68 | 161.39 | 157.11 | 158.75 | 106,156 | -1.93(-1.20%) |
Nov 08, 2021 | 161.88 | 164.01 | 159.84 | 160.68 | 169,574 | +0.00(+0.00%) |
Nov 05, 2021 | 160.20 | 162.21 | 158.24 | 160.68 | 125,652 | +0.60(+0.37%) |
Nov 04, 2021 | 162.44 | 164.66 | 158.10 | 160.08 | 225,996 | -2.53(-1.56%) |
Nov 03, 2021 | 165.54 | 166.88 | 160.34 | 162.61 | 174,001 | -1.70(-1.03%) |
Nov 02, 2021 | 158.51 | 167.11 | 157.31 | 164.31 | 221,985 | +4.38(+2.74%) |
Nov 01, 2021 | 151.73 | 161.79 | 151.61 | 159.93 | 186,429 | +8.32(+5.49%) |
Oct 29, 2021 | 150.01 | 153.83 | 147.50 | 151.61 | 124,865 | +1.60(+1.07%) |
Oct 28, 2021 | 144.31 | 150.98 | 144.31 | 150.01 | 181,121 | +3.08(+2.10%) |
Oct 27, 2021 | 138.17 | 148.16 | 137.00 | 146.93 | 1,248,323 | +7.19(+5.15%) |
Oct 26, 2021 | 140.84 | 138.45 | 139.74 | 243,280 | -1.00(-0.71%) | |
Oct 25, 2021 | 144.38 | 145.08 | 140.23 | 140.74 | 378,968 | -3.87(-2.68%) |
Oct 22, 2021 | 145.78 | 147.12 | 142.25 | 144.61 | 132,894 | -1.01(-0.69%) |
Oct 21, 2021 | 144.04 | 151.91 | 142.17 | 145.62 | 638,747 | +0.62(+0.43%) |
Oct 20, 2021 | 151.87 | 153.04 | 143.76 | 145.00 | 216,513 | -8.49(-5.53%) |
Oct 19, 2021 | 155.32 | 158.05 | 152.16 | 153.49 | 262,599 | -1.82(-1.18%) |
Oct 18, 2021 | 160.32 | 160.91 | 154.56 | 155.31 | 110,865 | -4.68(-2.92%) |
Oct 15, 2021 | 161.36 | 162.14 | 155.13 | 159.99 | 329,955 | -0.01(-0.01%) |
Oct 14, 2021 | 164.79 | 168.19 | 159.72 | 160.00 | 204,234 | -4.00(-2.44%) |
Oct 13, 2021 | 168.23 | 171.64 | 163.16 | 164.00 | 177,242 | -4.74(-2.81%) |
Oct 12, 2021 | 170.33 | 172.65 | 166.60 | 168.74 | 74,240 | -0.92(-0.54%) |
Oct 11, 2021 | 169.27 | 171.48 | 165.76 | 169.66 | 107,496 | +0.39(+0.23%) |
Oct 08, 2021 | 167.90 | 171.20 | 167.23 | 169.27 | 107,293 | +2.02(+1.21%) |
Oct 07, 2021 | 162.66 | 167.83 | 160.40 | 167.25 | 101,425 | +5.05(+3.11%) |
Oct 06, 2021 | 159.45 | 163.88 | 157.65 | 162.20 | 96,836 | +2.59(+1.62%) |
Oct 05, 2021 | 162.49 | 163.85 | 159.58 | 159.61 | 83,110 | -2.79(-1.72%) |
Oct 04, 2021 | 161.42 | 162.59 | 159.55 | 162.40 | 106,164 | +0.15(+0.09%) |
Oct 01, 2021 | 159.50 | 163.54 | 157.02 | 162.25 | 220,252 | +2.86(+1.79%) |
Sep 30, 2021 | 159.22 | 160.51 | 157.53 | 159.39 | 270,728 | +2.39(+1.52%) |
Sep 29, 2021 | 161.43 | 162.29 | 155.48 | 157.00 | 95,637 | -2.71(-1.70%) |
Sep 28, 2021 | 162.73 | 164.39 | 156.81 | 159.71 | 82,708 | -3.70(-2.26%) |
Sep 27, 2021 | 164.40 | 167.50 | 163.02 | 163.41 | 116,019 | -0.31(-0.19%) |
Sep 24, 2021 | 167.70 | 167.76 | 163.14 | 163.72 | 144,522 | -4.57(-2.72%) |
Sep 23, 2021 | 158.48 | 169.84 | 156.98 | 168.29 | 256,607 | +10.57(+6.70%) |
Sep 22, 2021 | 158.45 | 160.16 | 156.89 | 157.72 | 80,470 | -0.73(-0.46%) |
Sep 21, 2021 | 158.24 | 160.94 | 156.06 | 158.45 | 72,311 | +0.84(+0.53%) |
Sep 20, 2021 | 158.23 | 162.26 | 155.67 | 157.61 | 85,344 | -3.90(-2.41%) |
Sep 17, 2021 | 158.97 | 163.21 | 158.20 | 161.51 | 298,213 | +2.29(+1.44%) |
Sep 16, 2021 | 157.32 | 159.42 | 154.43 | 159.22 | 118,129 | +1.90(+1.21%) |
Sep 15, 2021 | 153.56 | 157.33 | 152.00 | 157.32 | 142,375 | +3.78(+2.46%) |
Sep 14, 2021 | 156.00 | 159.51 | 152.99 | 153.54 | 268,673 | -3.86(-2.45%) |
Sep 13, 2021 | 156.29 | 160.22 | 152.25 | 157.40 | 99,484 | +2.96(+1.92%) |
Sep 10, 2021 | 158.46 | 159.94 | 153.67 | 154.44 | 266,549 | -4.02(-2.54%) |
Sep 09, 2021 | 159.09 | 162.46 | 157.20 | 158.46 | 135,158 | -2.54(-1.58%) |
Sep 08, 2021 | 161.10 | 165.66 | 158.60 | 161.00 | 120,160 | -3.11(-1.90%) |
Sep 07, 2021 | 164.27 | 167.50 | 161.06 | 164.11 | 255,919 | -2.89(-1.73%) |
Sep 03, 2021 | 178.71 | 178.71 | 165.61 | 167.00 | 428,337 | -9.92(-5.61%) |
Sep 02, 2021 | 169.59 | 177.84 | 167.50 | 176.92 | 620,543 | +11.20(+6.76%) |