Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.30 | 139.26 | 137.54 | 138.09 | 689,436 | -1.65(-1.18%) |
Nov 29, 2021 | 139.23 | 140.59 | 137.70 | 139.75 | 556,725 | +2.37(+1.73%) |
Nov 26, 2021 | 142.09 | 142.31 | 136.33 | 137.38 | 455,196 | -8.18(-5.62%) |
Nov 24, 2021 | 143.72 | 145.59 | 143.72 | 145.55 | 233,323 | +1.01(+0.70%) |
Nov 23, 2021 | 144.18 | 145.32 | 143.69 | 144.54 | 217,607 | +0.00(+0.00%) |
Nov 22, 2021 | 146.10 | 147.83 | 144.49 | 144.54 | 263,710 | -0.47(-0.32%) |
Nov 19, 2021 | 144.82 | 146.62 | 143.76 | 145.01 | 316,169 | -1.20(-0.82%) |
Nov 18, 2021 | 146.54 | 147.01 | 146.18 | 146.21 | 186,698 | +0.43(+0.29%) |
Nov 17, 2021 | 144.48 | 146.08 | 143.45 | 145.78 | 183,723 | +1.11(+0.77%) |
Nov 16, 2021 | 146.08 | 147.47 | 144.25 | 144.67 | 263,384 | -1.48(-1.01%) |
Nov 15, 2021 | 145.58 | 146.72 | 145.21 | 146.15 | 196,005 | +0.95(+0.65%) |
Nov 12, 2021 | 146.01 | 147.24 | 144.31 | 145.20 | 290,093 | -0.54(-0.37%) |
Nov 11, 2021 | 148.15 | 149.03 | 145.43 | 145.74 | 325,502 | -2.38(-1.61%) |
Nov 10, 2021 | 148.75 | 147.63 | 148.12 | 455,099 | -1.22(-0.81%) | |
Nov 09, 2021 | 148.02 | 149.77 | 146.69 | 149.34 | 333,990 | +2.42(+1.65%) |
Nov 08, 2021 | 145.79 | 146.91 | 144.26 | 146.91 | 254,033 | +1.95(+1.35%) |
Nov 05, 2021 | 140.56 | 145.05 | 139.54 | 144.96 | 356,156 | +5.77(+4.15%) |
Nov 04, 2021 | 139.40 | 140.79 | 138.52 | 139.19 | 217,290 | +0.47(+0.34%) |
Nov 03, 2021 | 137.57 | 139.26 | 137.28 | 138.72 | 260,892 | +0.66(+0.48%) |
Nov 02, 2021 | 137.86 | 138.14 | 136.50 | 138.06 | 456,619 | +0.69(+0.50%) |
Nov 01, 2021 | 138.96 | 138.96 | 136.05 | 137.38 | 317,311 | -1.59(-1.14%) |
Oct 29, 2021 | 140.41 | 141.37 | 138.68 | 138.96 | 245,644 | -1.29(-0.92%) |
Oct 28, 2021 | 140.76 | 141.98 | 139.52 | 140.25 | 247,068 | -0.08(-0.06%) |
Oct 27, 2021 | 141.20 | 142.33 | 139.57 | 140.33 | 230,517 | -0.16(-0.11%) |
Oct 26, 2021 | 139.15 | 141.18 | 140.49 | 167,688 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.54 | 140.54 | 137.77 | 139.56 | 244,798 | -0.55(-0.39%) |
Oct 22, 2021 | 136.18 | 141.23 | 136.18 | 140.11 | 230,185 | +0.15(+0.11%) |
Oct 21, 2021 | 138.29 | 139.99 | 137.19 | 139.96 | 186,908 | +1.96(+1.42%) |
Oct 20, 2021 | 139.86 | 140.62 | 137.08 | 137.99 | 242,077 | -1.86(-1.33%) |
Oct 19, 2021 | 141.11 | 141.71 | 138.37 | 139.86 | 345,638 | -1.04(-0.74%) |
Oct 18, 2021 | 138.69 | 141.48 | 138.69 | 140.89 | 316,460 | +1.31(+0.94%) |
Oct 15, 2021 | 139.39 | 140.02 | 138.47 | 139.59 | 339,717 | +1.26(+0.91%) |
Oct 14, 2021 | 134.99 | 139.17 | 133.45 | 138.33 | 489,703 | +4.32(+3.22%) |
Oct 13, 2021 | 134.27 | 134.51 | 132.44 | 134.01 | 302,805 | -0.29(-0.22%) |
Oct 12, 2021 | 134.58 | 136.31 | 134.21 | 134.30 | 170,089 | -0.22(-0.16%) |
Oct 11, 2021 | 134.62 | 135.11 | 133.52 | 134.52 | 232,288 | +0.16(+0.12%) |
Oct 08, 2021 | 135.43 | 135.78 | 132.97 | 134.36 | 246,163 | -0.65(-0.48%) |
Oct 07, 2021 | 135.24 | 135.95 | 134.26 | 135.01 | 163,327 | +0.74(+0.55%) |
Oct 06, 2021 | 132.86 | 134.33 | 131.54 | 134.27 | 177,927 | -0.21(-0.16%) |
Oct 05, 2021 | 133.96 | 134.76 | 132.14 | 134.48 | 198,957 | +0.63(+0.47%) |
Oct 04, 2021 | 135.23 | 135.23 | 132.20 | 133.86 | 261,651 | -1.23(-0.91%) |
Oct 01, 2021 | 132.60 | 135.64 | 131.13 | 135.08 | 277,963 | +3.62(+2.75%) |
Sep 30, 2021 | 134.09 | 134.32 | 131.46 | 131.46 | 284,055 | -2.02(-1.52%) |
Sep 29, 2021 | 134.52 | 134.80 | 133.49 | 133.49 | 307,921 | -0.01(-0.01%) |
Sep 28, 2021 | 135.76 | 136.08 | 132.80 | 133.50 | 259,431 | -2.56(-1.88%) |
Sep 27, 2021 | 135.31 | 137.19 | 135.31 | 136.06 | 340,744 | +1.78(+1.32%) |
Sep 24, 2021 | 132.21 | 134.95 | 131.50 | 134.28 | 355,152 | +2.08(+1.58%) |
Sep 23, 2021 | 129.37 | 132.59 | 129.34 | 132.20 | 258,686 | +3.78(+2.94%) |
Sep 22, 2021 | 126.89 | 128.67 | 126.89 | 128.42 | 178,982 | +2.46(+1.96%) |
Sep 21, 2021 | 127.67 | 127.93 | 125.55 | 125.96 | 217,924 | -1.21(-0.95%) |
Sep 20, 2021 | 124.72 | 127.42 | 124.36 | 127.17 | 369,503 | +0.31(+0.24%) |
Sep 17, 2021 | 124.27 | 126.90 | 124.27 | 126.86 | 692,607 | +2.22(+1.78%) |
Sep 16, 2021 | 127.69 | 127.83 | 124.58 | 124.63 | 303,484 | -2.84(-2.23%) |
Sep 15, 2021 | 126.61 | 127.58 | 125.85 | 127.47 | 296,425 | +1.35(+1.07%) |
Sep 14, 2021 | 126.02 | 126.27 | 124.38 | 126.12 | 291,023 | +0.63(+0.50%) |
Sep 13, 2021 | 125.39 | 125.98 | 124.19 | 125.49 | 269,137 | +1.46(+1.17%) |
Sep 10, 2021 | 124.98 | 125.52 | 123.66 | 124.04 | 205,099 | -0.69(-0.55%) |
Sep 09, 2021 | 124.64 | 125.89 | 124.15 | 124.72 | 243,493 | +0.14(+0.11%) |
Sep 08, 2021 | 122.82 | 124.61 | 122.63 | 124.58 | 461,563 | +1.89(+1.54%) |
Sep 07, 2021 | 123.26 | 124.48 | 122.56 | 122.69 | 271,336 | -1.37(-1.10%) |
Sep 03, 2021 | 125.87 | 125.95 | 123.98 | 124.06 | 187,539 | -2.28(-1.81%) |
Sep 02, 2021 | 126.15 | 127.39 | 125.62 | 126.34 | 194,523 | +0.05(+0.04%) |