Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.46 | 133.46 | 129.18 | 129.91 | 226,529 | -4.72(-3.50%) |
Nov 29, 2021 | 136.34 | 136.34 | 133.16 | 134.63 | 119,756 | -0.34(-0.25%) |
Nov 26, 2021 | 136.21 | 136.56 | 134.76 | 134.97 | 107,117 | -4.94(-3.53%) |
Nov 24, 2021 | 139.66 | 140.73 | 139.06 | 139.91 | 88,927 | -0.37(-0.26%) |
Nov 23, 2021 | 140.40 | 141.02 | 138.88 | 140.27 | 149,197 | +0.11(+0.08%) |
Nov 22, 2021 | 141.34 | 142.99 | 139.81 | 140.16 | 236,163 | -0.41(-0.29%) |
Nov 19, 2021 | 139.43 | 141.91 | 139.43 | 140.58 | 215,687 | +1.32(+0.95%) |
Nov 18, 2021 | 140.18 | 139.76 | 139.13 | 139.26 | 158,992 | -0.90(-0.64%) |
Nov 17, 2021 | 139.95 | 140.35 | 138.33 | 140.16 | 123,307 | +0.19(+0.14%) |
Nov 16, 2021 | 140.40 | 141.39 | 139.36 | 139.96 | 140,236 | -0.30(-0.21%) |
Nov 15, 2021 | 139.74 | 140.37 | 138.33 | 140.26 | 120,445 | +1.39(+1.00%) |
Nov 12, 2021 | 137.78 | 139.10 | 136.91 | 138.88 | 85,494 | +1.39(+1.01%) |
Nov 11, 2021 | 138.47 | 138.47 | 136.95 | 137.49 | 87,591 | -0.54(-0.39%) |
Nov 10, 2021 | 138.35 | 138.03 | 96,757 | -0.60(-0.43%) | ||
Nov 09, 2021 | 138.64 | 139.30 | 137.13 | 138.62 | 128,784 | +0.01(+0.01%) |
Nov 08, 2021 | 138.44 | 139.04 | 137.35 | 138.62 | 183,801 | +0.66(+0.48%) |
Nov 05, 2021 | 138.33 | 138.97 | 137.31 | 137.95 | 156,128 | +0.98(+0.72%) |
Nov 04, 2021 | 136.56 | 138.55 | 135.99 | 136.97 | 162,360 | +0.83(+0.61%) |
Nov 03, 2021 | 138.37 | 138.62 | 134.73 | 136.14 | 208,537 | -2.51(-1.81%) |
Nov 02, 2021 | 137.59 | 139.44 | 136.44 | 138.65 | 210,371 | +1.09(+0.79%) |
Nov 01, 2021 | 137.48 | 138.98 | 135.67 | 137.57 | 243,396 | +0.49(+0.36%) |
Oct 29, 2021 | 135.76 | 137.87 | 134.88 | 137.07 | 368,329 | +1.92(+1.42%) |
Oct 28, 2021 | 138.19 | 138.20 | 133.29 | 135.15 | 316,217 | -3.41(-2.46%) |
Oct 27, 2021 | 139.88 | 140.87 | 138.50 | 138.56 | 315,596 | -1.54(-1.10%) |
Oct 26, 2021 | 140.57 | 141.58 | 140.10 | 236,420 | -0.07(-0.05%) | |
Oct 25, 2021 | 138.68 | 140.82 | 138.05 | 140.16 | 222,574 | +1.06(+0.76%) |
Oct 22, 2021 | 140.97 | 141.53 | 138.92 | 139.11 | 151,573 | -1.14(-0.81%) |
Oct 21, 2021 | 138.56 | 140.26 | 137.73 | 140.24 | 170,372 | +1.08(+0.77%) |
Oct 20, 2021 | 135.53 | 139.50 | 134.77 | 139.16 | 307,391 | +4.29(+3.18%) |
Oct 19, 2021 | 133.99 | 135.19 | 133.75 | 134.87 | 119,042 | +0.54(+0.40%) |
Oct 18, 2021 | 133.32 | 134.71 | 132.26 | 134.33 | 198,344 | +0.71(+0.53%) |
Oct 15, 2021 | 132.21 | 134.02 | 130.42 | 133.62 | 182,583 | +2.32(+1.77%) |
Oct 14, 2021 | 128.35 | 131.60 | 128.08 | 131.30 | 141,192 | +3.78(+2.97%) |
Oct 13, 2021 | 127.17 | 128.25 | 126.20 | 127.52 | 155,274 | +0.62(+0.49%) |
Oct 12, 2021 | 128.37 | 129.29 | 126.74 | 126.90 | 152,105 | -1.41(-1.10%) |
Oct 11, 2021 | 130.36 | 130.90 | 128.24 | 128.31 | 133,070 | -2.34(-1.79%) |
Oct 08, 2021 | 131.15 | 131.47 | 129.59 | 130.65 | 161,939 | -0.27(-0.21%) |
Oct 07, 2021 | 130.12 | 131.80 | 130.12 | 130.92 | 146,510 | +1.53(+1.18%) |
Oct 06, 2021 | 128.37 | 129.56 | 126.05 | 129.39 | 220,696 | +0.17(+0.13%) |
Oct 05, 2021 | 127.89 | 129.77 | 126.83 | 129.22 | 238,349 | +1.86(+1.46%) |
Oct 04, 2021 | 125.65 | 127.90 | 124.93 | 127.36 | 243,149 | +1.61(+1.28%) |
Oct 01, 2021 | 124.23 | 126.27 | 123.11 | 125.75 | 300,850 | +1.78(+1.44%) |
Sep 30, 2021 | 127.84 | 128.77 | 123.73 | 123.97 | 430,351 | -3.22(-2.53%) |
Sep 29, 2021 | 126.87 | 127.88 | 125.29 | 127.20 | 177,529 | +0.89(+0.71%) |
Sep 28, 2021 | 127.93 | 128.25 | 125.33 | 126.30 | 207,099 | -1.83(-1.43%) |
Sep 27, 2021 | 127.56 | 129.34 | 127.56 | 128.13 | 174,074 | +0.46(+0.36%) |
Sep 24, 2021 | 127.85 | 128.47 | 127.56 | 127.67 | 165,006 | -0.45(-0.35%) |
Sep 23, 2021 | 127.27 | 128.84 | 126.32 | 128.12 | 317,516 | +1.53(+1.21%) |
Sep 22, 2021 | 125.87 | 127.55 | 125.87 | 126.59 | 193,085 | +1.44(+1.15%) |
Sep 21, 2021 | 126.24 | 126.42 | 124.47 | 125.15 | 189,704 | -0.61(-0.49%) |
Sep 20, 2021 | 124.85 | 125.93 | 123.43 | 125.77 | 273,151 | -1.28(-1.01%) |
Sep 17, 2021 | 128.33 | 128.33 | 126.17 | 127.05 | 652,798 | -0.89(-0.70%) |
Sep 16, 2021 | 129.44 | 129.79 | 127.12 | 127.94 | 192,571 | -0.98(-0.76%) |
Sep 15, 2021 | 126.15 | 128.98 | 125.83 | 128.92 | 280,998 | +2.94(+2.34%) |
Sep 14, 2021 | 129.15 | 129.34 | 125.47 | 125.98 | 299,602 | -2.63(-2.04%) |
Sep 13, 2021 | 128.95 | 128.95 | 126.76 | 128.60 | 165,937 | +0.76(+0.59%) |
Sep 10, 2021 | 129.50 | 130.10 | 127.85 | 127.85 | 177,163 | -0.84(-0.66%) |
Sep 09, 2021 | 129.82 | 130.93 | 128.07 | 128.69 | 151,707 | -1.40(-1.08%) |
Sep 08, 2021 | 128.39 | 130.58 | 128.16 | 130.09 | 275,914 | +1.54(+1.20%) |
Sep 07, 2021 | 130.31 | 130.31 | 127.99 | 128.55 | 193,836 | -2.22(-1.70%) |
Sep 03, 2021 | 131.78 | 132.32 | 130.60 | 130.77 | 86,859 | -1.36(-1.03%) |
Sep 02, 2021 | 132.11 | 132.73 | 131.11 | 132.13 | 150,218 | +0.64(+0.49%) |