Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.19 | 143.68 | 131.23 | 131.45 | 1,013,484 | -13.24(-9.15%) |
Nov 29, 2021 | 148.93 | 149.31 | 144.42 | 144.69 | 372,940 | -1.77(-1.21%) |
Nov 26, 2021 | 145.97 | 148.94 | 145.44 | 146.46 | 233,524 | -2.71(-1.82%) |
Nov 24, 2021 | 148.40 | 149.99 | 148.24 | 149.17 | 583,521 | +0.18(+0.12%) |
Nov 23, 2021 | 148.28 | 151.31 | 148.22 | 148.99 | 308,599 | +0.07(+0.05%) |
Nov 22, 2021 | 150.21 | 152.58 | 148.84 | 148.92 | 278,990 | -0.98(-0.65%) |
Nov 19, 2021 | 149.24 | 152.92 | 149.24 | 149.90 | 395,418 | +0.11(+0.07%) |
Nov 18, 2021 | 153.94 | 155.06 | 149.29 | 149.79 | 403,025 | -2.70(-1.77%) |
Nov 17, 2021 | 154.83 | 156.50 | 152.45 | 152.49 | 360,321 | -2.59(-1.67%) |
Nov 16, 2021 | 155.21 | 156.93 | 154.69 | 155.08 | 327,902 | +0.15(+0.10%) |
Nov 15, 2021 | 160.78 | 160.89 | 154.62 | 154.93 | 538,974 | -4.91(-3.07%) |
Nov 12, 2021 | 159.18 | 163.04 | 158.90 | 159.84 | 658,143 | +1.74(+1.10%) |
Nov 11, 2021 | 152.93 | 158.53 | 152.57 | 158.10 | 471,761 | +6.79(+4.48%) |
Nov 10, 2021 | 153.62 | 151.31 | 394,540 | -3.49(-2.25%) | ||
Nov 09, 2021 | 150.84 | 156.06 | 150.84 | 154.80 | 539,128 | +3.90(+2.58%) |
Nov 08, 2021 | 150.19 | 152.41 | 149.75 | 150.91 | 414,052 | +2.05(+1.38%) |
Nov 05, 2021 | 147.50 | 150.46 | 146.53 | 148.86 | 394,699 | +0.74(+0.50%) |
Nov 04, 2021 | 146.37 | 150.07 | 142.36 | 148.12 | 700,026 | +1.04(+0.71%) |
Nov 03, 2021 | 137.24 | 151.31 | 137.24 | 147.08 | 1,300,882 | +14.20(+10.68%) |
Nov 02, 2021 | 133.06 | 133.70 | 132.23 | 132.88 | 501,954 | -0.65(-0.49%) |
Nov 01, 2021 | 133.74 | 134.24 | 133.02 | 133.53 | 1,233,779 | -0.62(-0.47%) |
Oct 29, 2021 | 133.36 | 135.56 | 133.15 | 134.16 | 295,756 | +0.69(+0.51%) |
Oct 28, 2021 | 133.46 | 134.26 | 132.96 | 133.47 | 317,115 | +0.31(+0.23%) |
Oct 27, 2021 | 135.09 | 135.17 | 132.53 | 133.16 | 495,616 | -2.01(-1.48%) |
Oct 26, 2021 | 134.13 | 135.17 | 374,321 | +1.62(+1.21%) | ||
Oct 25, 2021 | 133.50 | 136.06 | 132.84 | 133.55 | 323,451 | +0.41(+0.30%) |
Oct 22, 2021 | 133.74 | 134.75 | 132.84 | 133.14 | 252,173 | -0.50(-0.37%) |
Oct 21, 2021 | 133.29 | 134.13 | 132.57 | 133.64 | 336,994 | -0.09(-0.07%) |
Oct 20, 2021 | 134.33 | 135.21 | 133.31 | 133.73 | 345,325 | -0.46(-0.34%) |
Oct 19, 2021 | 134.19 | 134.79 | 132.84 | 134.19 | 411,140 | +0.19(+0.14%) |
Oct 18, 2021 | 133.32 | 136.14 | 131.99 | 134.00 | 570,155 | -0.06(-0.04%) |
Oct 15, 2021 | 136.10 | 136.26 | 133.49 | 134.06 | 305,410 | -0.21(-0.15%) |
Oct 14, 2021 | 133.56 | 134.98 | 132.73 | 134.26 | 392,496 | +1.72(+1.30%) |
Oct 13, 2021 | 136.30 | 136.71 | 132.08 | 132.55 | 354,404 | -3.43(-2.52%) |
Oct 12, 2021 | 134.71 | 136.71 | 134.58 | 135.97 | 297,196 | +1.70(+1.27%) |
Oct 11, 2021 | 134.01 | 135.15 | 133.57 | 134.27 | 270,914 | +1.46(+1.10%) |
Oct 08, 2021 | 133.61 | 133.61 | 131.48 | 132.81 | 306,445 | -0.92(-0.69%) |
Oct 07, 2021 | 134.38 | 136.86 | 133.59 | 133.73 | 277,276 | +0.50(+0.37%) |
Oct 06, 2021 | 132.30 | 133.37 | 131.09 | 133.23 | 425,656 | +0.80(+0.60%) |
Oct 05, 2021 | 131.48 | 133.59 | 131.38 | 132.44 | 376,888 | +0.28(+0.21%) |
Oct 04, 2021 | 132.84 | 133.91 | 131.78 | 132.16 | 466,238 | -0.80(-0.60%) |
Oct 01, 2021 | 131.99 | 134.62 | 131.65 | 132.96 | 296,800 | +0.70(+0.53%) |
Sep 30, 2021 | 134.36 | 134.72 | 131.70 | 132.26 | 450,055 | -1.80(-1.34%) |
Sep 29, 2021 | 135.54 | 136.53 | 133.72 | 134.06 | 341,133 | -1.22(-0.90%) |
Sep 28, 2021 | 134.02 | 138.38 | 133.96 | 135.28 | 737,565 | +2.02(+1.52%) |
Sep 27, 2021 | 133.29 | 136.04 | 132.84 | 133.25 | 553,369 | +2.36(+1.80%) |
Sep 24, 2021 | 131.05 | 132.07 | 130.78 | 130.89 | 295,677 | -1.04(-0.79%) |
Sep 23, 2021 | 131.99 | 134.00 | 131.56 | 131.93 | 373,047 | +0.48(+0.36%) |
Sep 22, 2021 | 132.87 | 133.50 | 131.14 | 131.45 | 404,015 | -0.84(-0.63%) |
Sep 21, 2021 | 132.09 | 133.64 | 131.56 | 132.29 | 608,104 | +0.81(+0.62%) |
Sep 20, 2021 | 126.39 | 131.64 | 125.79 | 131.48 | 486,365 | +2.88(+2.24%) |
Sep 17, 2021 | 128.92 | 130.11 | 127.13 | 128.60 | 1,166,472 | -0.98(-0.75%) |
Sep 16, 2021 | 132.24 | 132.24 | 127.76 | 129.57 | 574,623 | -1.97(-1.50%) |
Sep 15, 2021 | 129.74 | 132.47 | 128.25 | 131.54 | 809,538 | +0.60(+0.46%) |
Sep 14, 2021 | 138.25 | 138.25 | 129.40 | 130.95 | 975,474 | -8.27(-5.94%) |
Sep 13, 2021 | 137.87 | 139.45 | 137.12 | 139.22 | 293,603 | +2.21(+1.61%) |
Sep 10, 2021 | 141.02 | 141.71 | 136.96 | 137.01 | 414,835 | -2.96(-2.12%) |
Sep 09, 2021 | 139.33 | 141.94 | 139.17 | 139.97 | 167,589 | +0.04(+0.03%) |
Sep 08, 2021 | 140.62 | 141.53 | 138.01 | 139.93 | 319,968 | -1.09(-0.78%) |
Sep 07, 2021 | 143.62 | 144.00 | 140.98 | 141.02 | 462,416 | -3.21(-2.22%) |
Sep 03, 2021 | 144.47 | 145.86 | 143.00 | 144.23 | 539,507 | -0.22(-0.16%) |
Sep 02, 2021 | 141.99 | 146.18 | 141.94 | 144.46 | 406,284 | +2.79(+1.97%) |