Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 153.33 | 153.43 | 149.31 | 149.31 | 2,442 | -4.93(-3.19%) |
Nov 29, 2021 | 154.64 | 155.13 | 154.24 | 154.24 | 1,207 | +0.67(+0.44%) |
Nov 26, 2021 | 155.20 | 155.20 | 152.90 | 153.57 | 2,901 | -3.29(-2.10%) |
Nov 24, 2021 | 157.04 | 157.04 | 156.50 | 156.86 | 2,483 | +0.10(+0.07%) |
Nov 23, 2021 | 157.44 | 157.44 | 155.67 | 156.76 | 3,834 | -0.54(-0.34%) |
Nov 22, 2021 | 157.97 | 158.23 | 157.29 | 157.29 | 2,591 | +0.42(+0.27%) |
Nov 19, 2021 | 156.71 | 157.08 | 156.60 | 156.88 | 2,576 | -0.34(-0.22%) |
Nov 18, 2021 | 157.86 | 157.30 | 157.22 | 157.22 | 1,589 | -0.29(-0.18%) |
Nov 17, 2021 | 158.12 | 158.21 | 156.95 | 157.50 | 2,904 | +0.13(+0.09%) |
Nov 16, 2021 | 156.86 | 157.83 | 156.86 | 157.37 | 3,393 | +1.62(+1.04%) |
Nov 15, 2021 | 156.85 | 156.85 | 155.75 | 155.75 | 1,935 | -0.16(-0.11%) |
Nov 12, 2021 | 156.02 | 156.48 | 155.76 | 155.91 | 4,200 | +0.31(+0.20%) |
Nov 11, 2021 | 155.42 | 155.59 | 154.96 | 155.59 | 2,575 | -0.45(-0.29%) |
Nov 10, 2021 | 156.43 | 156.05 | 4,397 | +0.14(+0.09%) | ||
Nov 09, 2021 | 157.16 | 157.16 | 155.24 | 155.91 | 2,198 | -0.07(-0.04%) |
Nov 08, 2021 | 156.67 | 156.67 | 155.69 | 155.98 | 3,745 | +1.14(+0.74%) |
Nov 05, 2021 | 156.59 | 156.68 | 154.84 | 154.84 | 1,586 | +0.16(+0.11%) |
Nov 04, 2021 | 154.81 | 154.81 | 154.49 | 154.67 | 2,610 | +0.38(+0.25%) |
Nov 03, 2021 | 155.60 | 155.60 | 154.27 | 154.29 | 1,825 | -1.26(-0.81%) |
Nov 02, 2021 | 155.31 | 155.60 | 154.51 | 155.56 | 4,410 | +0.46(+0.30%) |
Nov 01, 2021 | 155.40 | 153.66 | 154.80 | 155.10 | 5,128 | +1.44(+0.94%) |
Oct 29, 2021 | 152.99 | 154.21 | 152.99 | 153.66 | 5,278 | +2.14(+1.41%) |
Oct 28, 2021 | 151.08 | 151.72 | 151.08 | 151.51 | 856 | +2.37(+1.59%) |
Oct 27, 2021 | 150.41 | 150.41 | 149.15 | 149.15 | 2,099 | -2.73(-1.79%) |
Oct 26, 2021 | 151.74 | 152.29 | 151.87 | 2,669 | -0.64(-0.42%) | |
Oct 25, 2021 | 152.44 | 153.38 | 152.44 | 152.52 | 3,089 | +0.24(+0.16%) |
Oct 22, 2021 | 151.76 | 152.35 | 151.76 | 152.27 | 7,378 | +1.62(+1.08%) |
Oct 21, 2021 | 150.09 | 150.77 | 150.05 | 150.65 | 1,743 | +1.50(+1.01%) |
Oct 20, 2021 | 148.62 | 149.27 | 148.56 | 149.15 | 6,554 | +1.09(+0.74%) |
Oct 19, 2021 | 147.19 | 148.56 | 147.14 | 148.06 | 14,706 | +0.22(+0.15%) |
Oct 18, 2021 | 152.11 | 152.11 | 147.08 | 147.84 | 2,230 | +0.15(+0.10%) |
Oct 15, 2021 | 150.16 | 150.16 | 147.70 | 147.70 | 2,596 | +0.20(+0.13%) |
Oct 14, 2021 | 147.60 | 147.63 | 147.50 | 147.50 | 3,676 | +1.91(+1.31%) |
Oct 13, 2021 | 144.37 | 145.65 | 144.37 | 145.59 | 725 | +0.97(+0.67%) |
Oct 12, 2021 | 145.16 | 145.16 | 144.62 | 144.62 | 731 | -0.30(-0.21%) |
Oct 11, 2021 | 145.76 | 146.14 | 144.91 | 144.91 | 1,423 | -0.23(-0.16%) |
Oct 08, 2021 | 145.23 | 145.25 | 145.14 | 145.14 | 1,161 | +0.00(+0.00%) |
Oct 07, 2021 | 144.69 | 145.91 | 144.69 | 145.14 | 7,980 | +2.44(+1.71%) |
Oct 06, 2021 | 141.24 | 142.77 | 141.22 | 142.70 | 3,726 | +0.24(+0.17%) |
Oct 05, 2021 | 142.42 | 142.46 | 142.42 | 142.46 | 352 | +1.32(+0.94%) |
Oct 04, 2021 | 141.16 | 141.25 | 141.13 | 141.13 | 1,737 | -1.78(-1.25%) |
Oct 01, 2021 | 142.63 | 142.91 | 142.11 | 142.91 | 497 | +1.83(+1.30%) |
Sep 30, 2021 | 141.46 | 141.74 | 141.08 | 141.08 | 2,119 | -1.96(-1.37%) |
Sep 29, 2021 | 143.12 | 143.17 | 142.57 | 143.04 | 862 | +0.61(+0.43%) |
Sep 28, 2021 | 144.65 | 144.65 | 142.43 | 142.43 | 1,654 | -4.69(-3.19%) |
Sep 27, 2021 | 145.64 | 147.42 | 145.64 | 147.13 | 2,093 | +1.38(+0.95%) |
Sep 24, 2021 | 145.75 | 145.75 | 145.75 | 145.75 | 597 | +0.34(+0.24%) |
Sep 23, 2021 | 144.18 | 145.40 | 144.18 | 145.40 | 343 | +1.93(+1.34%) |
Sep 22, 2021 | 143.95 | 143.95 | 143.48 | 143.48 | 736 | +1.16(+0.81%) |
Sep 21, 2021 | 142.29 | 147.50 | 142.18 | 142.32 | 7,203 | +1.24(+0.88%) |
Sep 20, 2021 | 139.15 | 141.35 | 139.15 | 141.08 | 1,961 | -1.23(-0.87%) |
Sep 17, 2021 | 142.32 | 142.32 | 142.32 | 142.32 | 828 | -1.46(-1.01%) |
Sep 16, 2021 | 143.94 | 143.94 | 143.61 | 143.78 | 1,530 | -0.74(-0.51%) |
Sep 15, 2021 | 144.22 | 144.86 | 144.22 | 144.52 | 1,609 | +0.58(+0.40%) |
Sep 14, 2021 | 146.32 | 146.32 | 143.94 | 143.94 | 2,590 | -1.24(-0.85%) |
Sep 13, 2021 | 145.60 | 146.32 | 144.59 | 145.18 | 1,676 | +0.03(+0.02%) |
Sep 10, 2021 | 146.51 | 146.64 | 145.14 | 145.14 | 2,659 | -1.25(-0.85%) |
Sep 09, 2021 | 147.01 | 147.01 | 145.92 | 146.39 | 10,931 | +0.01(+0.01%) |
Sep 08, 2021 | 144.98 | 146.38 | 144.88 | 146.38 | 4,414 | +1.13(+0.78%) |
Sep 07, 2021 | 145.40 | 145.40 | 145.25 | 145.25 | 652 | -1.90(-1.29%) |
Sep 03, 2021 | 147.41 | 147.54 | 147.15 | 147.15 | 950 | -0.71(-0.48%) |
Sep 02, 2021 | 147.84 | 147.86 | 147.84 | 147.86 | 1,106 | +1.15(+0.78%) |