Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 140.65 | 141.18 | 140.54 | 138.60 | 39,782 | -1.70(-1.21%) |
Nov 29, 2021 | 140.00 | 140.61 | 139.28 | 140.30 | 21,102 | +0.57(+0.41%) |
Nov 26, 2021 | 140.88 | 140.96 | 138.68 | 139.73 | 10,698 | -4.37(-3.04%) |
Nov 24, 2021 | 143.07 | 144.14 | 142.49 | 144.10 | 10,733 | -0.47(-0.33%) |
Nov 23, 2021 | 145.93 | 145.93 | 143.78 | 144.57 | 12,690 | -2.71(-1.84%) |
Nov 22, 2021 | 148.16 | 148.55 | 146.77 | 147.28 | 20,792 | +0.45(+0.31%) |
Nov 19, 2021 | 148.46 | 148.46 | 146.37 | 146.83 | 19,759 | -1.93(-1.30%) |
Nov 18, 2021 | 147.87 | 148.84 | 148.61 | 148.76 | 13,070 | +2.17(+1.48%) |
Nov 17, 2021 | 146.36 | 146.90 | 145.89 | 146.58 | 14,569 | +1.46(+1.00%) |
Nov 16, 2021 | 144.10 | 145.96 | 144.10 | 145.13 | 11,339 | +1.44(+1.00%) |
Nov 15, 2021 | 144.06 | 145.03 | 143.69 | 143.69 | 11,061 | -1.32(-0.91%) |
Nov 12, 2021 | 143.36 | 145.25 | 143.16 | 145.01 | 13,838 | +3.32(+2.34%) |
Nov 11, 2021 | 141.57 | 142.25 | 141.25 | 141.69 | 13,510 | +1.53(+1.09%) |
Nov 10, 2021 | 140.65 | 140.01 | 140.16 | 11,291 | -0.84(-0.59%) | |
Nov 09, 2021 | 141.86 | 141.86 | 140.49 | 141.00 | 10,378 | -0.28(-0.20%) |
Nov 08, 2021 | 140.48 | 141.38 | 140.23 | 141.28 | 8,426 | +2.11(+1.52%) |
Nov 05, 2021 | 139.13 | 139.44 | 138.19 | 139.17 | 10,680 | -0.23(-0.16%) |
Nov 04, 2021 | 140.08 | 140.30 | 139.15 | 139.40 | 12,842 | -0.13(-0.09%) |
Nov 03, 2021 | 140.00 | 140.00 | 138.40 | 139.53 | 19,156 | -0.27(-0.20%) |
Nov 02, 2021 | 139.04 | 140.34 | 139.04 | 139.80 | 20,230 | +0.56(+0.40%) |
Nov 01, 2021 | 138.32 | 139.87 | 137.49 | 139.25 | 12,446 | +1.75(+1.28%) |
Oct 29, 2021 | 137.01 | 137.30 | 136.50 | 137.49 | 14,479 | -0.46(-0.34%) |
Oct 28, 2021 | 136.48 | 138.60 | 136.48 | 137.95 | 12,880 | +3.41(+2.54%) |
Oct 27, 2021 | 134.22 | 135.09 | 133.53 | 134.54 | 12,794 | +0.72(+0.54%) |
Oct 26, 2021 | 134.17 | 133.82 | 16,545 | +1.65(+1.25%) | ||
Oct 25, 2021 | 132.27 | 132.60 | 131.74 | 132.17 | 31,024 | -1.14(-0.86%) |
Oct 22, 2021 | 132.86 | 133.55 | 132.48 | 133.31 | 14,334 | +0.46(+0.34%) |
Oct 21, 2021 | 132.16 | 133.12 | 131.83 | 132.86 | 16,412 | +0.69(+0.53%) |
Oct 20, 2021 | 131.03 | 132.31 | 130.24 | 132.16 | 28,390 | +1.70(+1.31%) |
Oct 19, 2021 | 129.59 | 131.02 | 129.18 | 130.46 | 18,881 | +0.78(+0.60%) |
Oct 18, 2021 | 128.73 | 129.80 | 128.28 | 129.67 | 18,113 | -0.34(-0.26%) |
Oct 15, 2021 | 129.28 | 130.36 | 128.96 | 130.01 | 11,847 | +2.68(+2.11%) |
Oct 14, 2021 | 126.91 | 127.67 | 126.59 | 127.33 | 15,251 | +1.45(+1.15%) |
Oct 13, 2021 | 125.53 | 126.00 | 125.02 | 125.87 | 14,004 | +1.00(+0.80%) |
Oct 12, 2021 | 124.86 | 125.03 | 123.73 | 124.88 | 13,402 | +0.51(+0.41%) |
Oct 11, 2021 | 124.75 | 125.31 | 124.33 | 124.37 | 13,523 | -2.62(-2.06%) |
Oct 08, 2021 | 127.12 | 127.38 | 126.61 | 126.99 | 10,517 | +1.11(+0.88%) |
Oct 07, 2021 | 125.24 | 126.25 | 124.79 | 125.88 | 17,607 | +0.24(+0.19%) |
Oct 06, 2021 | 124.46 | 125.77 | 123.74 | 125.64 | 14,491 | -1.50(-1.18%) |
Oct 05, 2021 | 126.09 | 127.47 | 125.99 | 127.14 | 17,385 | +2.77(+2.22%) |
Oct 04, 2021 | 124.53 | 125.22 | 123.33 | 124.38 | 13,742 | +0.59(+0.48%) |
Oct 01, 2021 | 124.25 | 124.56 | 123.06 | 123.79 | 21,494 | -0.63(-0.51%) |
Sep 30, 2021 | 125.48 | 125.69 | 123.32 | 124.42 | 19,936 | -0.63(-0.51%) |
Sep 29, 2021 | 124.85 | 125.30 | 124.44 | 125.05 | 17,634 | +0.98(+0.79%) |
Sep 28, 2021 | 123.63 | 124.30 | 122.63 | 124.07 | 28,673 | -5.02(-3.89%) |
Sep 27, 2021 | 128.06 | 129.09 | 128.06 | 129.09 | 12,943 | -0.87(-0.67%) |
Sep 24, 2021 | 128.66 | 130.09 | 128.42 | 129.96 | 18,700 | -0.81(-0.62%) |
Sep 23, 2021 | 130.43 | 131.54 | 130.43 | 130.77 | 15,880 | +1.96(+1.52%) |
Sep 22, 2021 | 127.25 | 129.91 | 127.04 | 128.81 | 30,926 | +1.88(+1.48%) |
Sep 21, 2021 | 127.03 | 127.21 | 126.14 | 126.93 | 18,529 | +0.70(+0.56%) |
Sep 20, 2021 | 126.31 | 126.81 | 125.04 | 126.22 | 21,245 | -2.72(-2.11%) |
Sep 17, 2021 | 131.16 | 131.33 | 128.10 | 128.94 | 25,272 | -2.88(-2.19%) |
Sep 16, 2021 | 130.56 | 132.33 | 130.56 | 131.82 | 61,459 | +1.53(+1.18%) |
Sep 15, 2021 | 129.73 | 130.29 | 129.56 | 130.29 | 10,506 | +0.80(+0.62%) |
Sep 14, 2021 | 131.05 | 131.05 | 129.22 | 129.49 | 33,459 | -1.76(-1.34%) |
Sep 13, 2021 | 131.39 | 131.88 | 130.59 | 131.24 | 17,861 | +0.74(+0.57%) |
Sep 10, 2021 | 131.12 | 131.12 | 130.31 | 130.50 | 12,653 | +0.07(+0.05%) |
Sep 09, 2021 | 129.77 | 131.13 | 129.49 | 130.43 | 9,636 | +0.77(+0.59%) |
Sep 08, 2021 | 129.49 | 130.28 | 128.63 | 129.66 | 27,419 | -2.06(-1.56%) |
Sep 07, 2021 | 131.98 | 132.58 | 131.41 | 131.72 | 10,757 | +0.38(+0.29%) |
Sep 03, 2021 | 130.61 | 132.04 | 130.24 | 131.35 | 14,438 | -0.33(-0.25%) |
Sep 02, 2021 | 130.37 | 131.68 | 130.37 | 131.68 | 11,188 | +1.63(+1.25%) |