Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.48 | 133.08 | 129.15 | 129.66 | 71,557 | -3.19(-2.40%) |
Nov 29, 2021 | 131.75 | 133.25 | 131.15 | 132.85 | 52,039 | +2.62(+2.01%) |
Nov 26, 2021 | 130.84 | 132.31 | 129.75 | 130.23 | 52,763 | -2.69(-2.03%) |
Nov 24, 2021 | 130.51 | 132.93 | 130.46 | 132.93 | 35,469 | +1.98(+1.51%) |
Nov 23, 2021 | 131.34 | 132.58 | 129.21 | 130.95 | 30,004 | -1.11(-0.84%) |
Nov 22, 2021 | 135.81 | 135.81 | 131.80 | 132.06 | 39,247 | -3.10(-2.29%) |
Nov 19, 2021 | 135.99 | 136.30 | 135.15 | 135.16 | 21,085 | -0.47(-0.34%) |
Nov 18, 2021 | 136.32 | 135.62 | 135.48 | 135.62 | 19,877 | +0.00(+0.00%) |
Nov 17, 2021 | 136.62 | 136.66 | 135.25 | 135.62 | 45,666 | -1.02(-0.74%) |
Nov 16, 2021 | 135.02 | 136.77 | 134.98 | 136.64 | 23,673 | +1.40(+1.04%) |
Nov 15, 2021 | 136.47 | 136.47 | 134.71 | 135.24 | 23,660 | -0.70(-0.52%) |
Nov 12, 2021 | 135.30 | 136.06 | 134.93 | 135.94 | 19,483 | +1.17(+0.87%) |
Nov 11, 2021 | 134.82 | 135.34 | 134.67 | 134.77 | 17,178 | +1.03(+0.77%) |
Nov 10, 2021 | 135.92 | 133.74 | 50,669 | -3.37(-2.46%) | ||
Nov 09, 2021 | 137.28 | 137.68 | 136.29 | 137.11 | 30,085 | +0.70(+0.51%) |
Nov 08, 2021 | 135.44 | 136.80 | 135.44 | 136.41 | 19,936 | +1.61(+1.20%) |
Nov 05, 2021 | 135.72 | 136.23 | 134.29 | 134.80 | 48,442 | -0.16(-0.12%) |
Nov 04, 2021 | 134.22 | 135.08 | 133.97 | 134.96 | 32,740 | +1.48(+1.11%) |
Nov 03, 2021 | 133.25 | 133.66 | 132.38 | 133.48 | 35,050 | +0.44(+0.33%) |
Nov 02, 2021 | 132.47 | 133.10 | 132.32 | 133.05 | 76,738 | +0.77(+0.58%) |
Nov 01, 2021 | 131.79 | 132.33 | 131.40 | 132.27 | 75,786 | +0.87(+0.66%) |
Oct 29, 2021 | 129.57 | 131.40 | 129.57 | 131.40 | 97,877 | +1.34(+1.03%) |
Oct 28, 2021 | 128.83 | 130.16 | 128.83 | 130.06 | 30,847 | +1.69(+1.32%) |
Oct 27, 2021 | 130.03 | 130.13 | 128.36 | 128.37 | 25,811 | -1.78(-1.37%) |
Oct 26, 2021 | 131.90 | 130.15 | 46,032 | -1.11(-0.84%) | ||
Oct 25, 2021 | 131.15 | 132.02 | 131.10 | 131.26 | 39,153 | +0.46(+0.35%) |
Oct 22, 2021 | 131.06 | 131.85 | 130.20 | 130.81 | 37,041 | -0.28(-0.21%) |
Oct 21, 2021 | 129.09 | 131.15 | 129.09 | 131.09 | 23,950 | +1.68(+1.30%) |
Oct 20, 2021 | 129.60 | 129.89 | 129.20 | 129.40 | 30,851 | -0.21(-0.16%) |
Oct 19, 2021 | 129.21 | 129.90 | 128.85 | 129.61 | 32,725 | +0.76(+0.59%) |
Oct 18, 2021 | 127.20 | 128.88 | 127.09 | 128.85 | 73,147 | +1.10(+0.86%) |
Oct 15, 2021 | 127.89 | 128.14 | 127.52 | 127.75 | 22,158 | +0.32(+0.25%) |
Oct 14, 2021 | 126.43 | 127.71 | 126.43 | 127.43 | 42,753 | +2.37(+1.89%) |
Oct 13, 2021 | 123.83 | 125.06 | 123.83 | 125.06 | 51,967 | +1.71(+1.39%) |
Oct 12, 2021 | 123.22 | 123.93 | 122.71 | 123.35 | 32,074 | +0.64(+0.52%) |
Oct 11, 2021 | 122.77 | 124.25 | 122.70 | 122.70 | 26,981 | -0.52(-0.43%) |
Oct 08, 2021 | 124.51 | 124.61 | 123.18 | 123.23 | 36,996 | -0.88(-0.71%) |
Oct 07, 2021 | 123.66 | 125.17 | 123.66 | 124.11 | 96,450 | +1.48(+1.20%) |
Oct 06, 2021 | 120.82 | 122.64 | 120.60 | 122.63 | 102,276 | +0.53(+0.44%) |
Oct 05, 2021 | 121.13 | 122.63 | 121.02 | 122.10 | 77,611 | +1.50(+1.24%) |
Oct 04, 2021 | 122.75 | 122.75 | 119.92 | 120.60 | 130,642 | -2.66(-2.16%) |
Oct 01, 2021 | 122.18 | 123.71 | 121.02 | 123.27 | 211,398 | +1.52(+1.25%) |
Sep 30, 2021 | 122.59 | 123.36 | 121.74 | 121.74 | 51,160 | -0.26(-0.21%) |
Sep 29, 2021 | 123.34 | 123.96 | 121.82 | 122.00 | 43,932 | -0.83(-0.68%) |
Sep 28, 2021 | 125.25 | 125.25 | 122.77 | 122.83 | 46,317 | -3.78(-2.99%) |
Sep 27, 2021 | 126.82 | 127.01 | 126.02 | 126.62 | 22,408 | -1.01(-0.79%) |
Sep 24, 2021 | 126.65 | 127.81 | 126.48 | 127.63 | 115,302 | +0.27(+0.21%) |
Sep 23, 2021 | 126.09 | 127.76 | 125.98 | 127.36 | 35,419 | +1.84(+1.46%) |
Sep 22, 2021 | 124.19 | 125.80 | 124.08 | 125.52 | 32,973 | +1.67(+1.35%) |
Sep 21, 2021 | 124.71 | 124.71 | 123.19 | 123.85 | 25,302 | -0.16(-0.13%) |
Sep 20, 2021 | 123.49 | 124.60 | 122.41 | 124.01 | 122,539 | -1.99(-1.58%) |
Sep 17, 2021 | 127.14 | 127.14 | 125.53 | 126.00 | 21,669 | -1.33(-1.04%) |
Sep 16, 2021 | 126.41 | 127.67 | 126.22 | 127.33 | 70,951 | +0.58(+0.46%) |
Sep 15, 2021 | 125.68 | 126.76 | 125.31 | 126.74 | 31,435 | +1.15(+0.92%) |
Sep 14, 2021 | 126.34 | 126.52 | 125.34 | 125.59 | 47,265 | -0.27(-0.21%) |
Sep 13, 2021 | 126.73 | 126.73 | 124.87 | 125.86 | 96,701 | -0.16(-0.13%) |
Sep 10, 2021 | 127.71 | 128.08 | 126.02 | 126.02 | 61,201 | -0.89(-0.70%) |
Sep 09, 2021 | 126.54 | 127.44 | 126.54 | 126.91 | 56,524 | +0.31(+0.24%) |
Sep 08, 2021 | 127.54 | 127.54 | 126.09 | 126.60 | 37,550 | -1.24(-0.97%) |
Sep 07, 2021 | 129.12 | 129.12 | 127.72 | 127.84 | 32,147 | -0.99(-0.77%) |
Sep 03, 2021 | 127.78 | 129.10 | 127.78 | 128.83 | 28,400 | +1.13(+0.88%) |
Sep 02, 2021 | 127.20 | 127.94 | 127.20 | 127.70 | 110,173 | +0.85(+0.67%) |