Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.08 | 143.01 | 139.26 | 139.74 | 963,955 | -3.46(-2.42%) |
Nov 29, 2021 | 144.10 | 145.22 | 142.21 | 143.20 | 565,154 | +0.35(+0.25%) |
Nov 26, 2021 | 142.17 | 143.84 | 141.23 | 142.85 | 523,182 | -2.67(-1.83%) |
Nov 24, 2021 | 141.52 | 146.59 | 140.47 | 145.51 | 950,758 | +4.36(+3.09%) |
Nov 23, 2021 | 141.45 | 141.78 | 136.75 | 141.15 | 1,472,777 | -2.52(-1.75%) |
Nov 22, 2021 | 144.08 | 145.78 | 143.44 | 143.67 | 973,439 | +0.15(+0.10%) |
Nov 19, 2021 | 144.77 | 145.92 | 143.43 | 143.53 | 669,372 | -0.78(-0.54%) |
Nov 18, 2021 | 142.96 | 144.93 | 144.20 | 144.31 | 621,702 | +1.77(+1.24%) |
Nov 17, 2021 | 143.86 | 144.14 | 141.66 | 142.53 | 611,500 | -1.77(-1.22%) |
Nov 16, 2021 | 143.22 | 144.90 | 142.87 | 144.30 | 366,988 | +1.74(+1.22%) |
Nov 15, 2021 | 143.34 | 144.71 | 142.28 | 142.56 | 452,245 | +0.02(+0.01%) |
Nov 12, 2021 | 142.47 | 142.68 | 140.92 | 142.54 | 470,253 | +0.80(+0.57%) |
Nov 11, 2021 | 143.04 | 143.32 | 141.47 | 141.74 | 394,170 | -0.90(-0.63%) |
Nov 10, 2021 | 141.91 | 142.64 | 621,591 | +0.99(+0.70%) | ||
Nov 09, 2021 | 141.80 | 143.40 | 141.45 | 141.65 | 398,989 | -0.47(-0.33%) |
Nov 08, 2021 | 141.13 | 143.21 | 140.29 | 142.12 | 743,701 | +2.31(+1.65%) |
Nov 05, 2021 | 140.17 | 142.12 | 139.39 | 139.81 | 604,010 | +0.86(+0.62%) |
Nov 04, 2021 | 138.50 | 140.10 | 137.95 | 138.95 | 311,172 | +0.59(+0.42%) |
Nov 03, 2021 | 137.80 | 138.51 | 135.90 | 138.36 | 369,694 | +0.51(+0.37%) |
Nov 02, 2021 | 138.63 | 138.68 | 136.22 | 137.85 | 523,370 | -0.08(-0.06%) |
Nov 01, 2021 | 138.55 | 139.48 | 137.37 | 137.93 | 465,957 | +0.28(+0.21%) |
Oct 29, 2021 | 136.25 | 138.26 | 136.20 | 137.64 | 463,945 | +1.12(+0.82%) |
Oct 28, 2021 | 133.94 | 138.86 | 133.94 | 136.53 | 497,939 | +3.22(+2.41%) |
Oct 27, 2021 | 135.28 | 135.33 | 133.15 | 133.31 | 434,221 | -2.22(-1.64%) |
Oct 26, 2021 | 137.13 | 135.44 | 135.54 | 402,207 | -0.85(-0.63%) | |
Oct 25, 2021 | 134.43 | 136.59 | 133.81 | 136.39 | 691,417 | +2.17(+1.61%) |
Oct 22, 2021 | 134.63 | 135.35 | 133.93 | 134.22 | 363,660 | +0.06(+0.04%) |
Oct 21, 2021 | 133.63 | 134.22 | 132.77 | 134.16 | 391,660 | +0.45(+0.34%) |
Oct 20, 2021 | 131.55 | 134.38 | 131.55 | 133.71 | 618,155 | +2.54(+1.94%) |
Oct 19, 2021 | 132.12 | 132.45 | 130.93 | 131.17 | 471,441 | -0.25(-0.19%) |
Oct 18, 2021 | 130.31 | 131.69 | 129.68 | 131.42 | 575,198 | +0.11(+0.08%) |
Oct 15, 2021 | 133.07 | 133.31 | 131.10 | 131.31 | 532,599 | -0.51(-0.39%) |
Oct 14, 2021 | 131.79 | 132.29 | 130.84 | 131.82 | 577,542 | +1.39(+1.07%) |
Oct 13, 2021 | 130.19 | 131.05 | 128.71 | 130.43 | 365,741 | +0.26(+0.20%) |
Oct 12, 2021 | 131.30 | 132.04 | 129.86 | 130.16 | 486,335 | -0.97(-0.74%) |
Oct 11, 2021 | 132.59 | 133.53 | 131.13 | 131.13 | 375,683 | -1.33(-1.00%) |
Oct 08, 2021 | 131.83 | 133.07 | 131.37 | 132.47 | 291,301 | +0.49(+0.37%) |
Oct 07, 2021 | 130.60 | 132.97 | 130.60 | 131.98 | 383,637 | +2.56(+1.97%) |
Oct 06, 2021 | 127.37 | 129.98 | 126.58 | 129.42 | 551,584 | -0.04(-0.03%) |
Oct 05, 2021 | 128.81 | 130.58 | 127.59 | 129.46 | 470,948 | +0.90(+0.70%) |
Oct 04, 2021 | 131.44 | 133.46 | 127.50 | 128.56 | 844,806 | -3.23(-2.45%) |
Oct 01, 2021 | 130.63 | 132.63 | 129.07 | 131.79 | 652,905 | +2.08(+1.61%) |
Sep 30, 2021 | 133.82 | 133.82 | 129.71 | 129.71 | 841,325 | -3.81(-2.85%) |
Sep 29, 2021 | 133.47 | 134.65 | 132.33 | 133.51 | 544,408 | +0.34(+0.26%) |
Sep 28, 2021 | 135.55 | 135.77 | 132.52 | 133.17 | 618,441 | -2.15(-1.59%) |
Sep 27, 2021 | 134.03 | 135.92 | 133.10 | 135.32 | 600,496 | +2.22(+1.67%) |
Sep 24, 2021 | 131.29 | 133.84 | 131.29 | 133.10 | 567,905 | +1.16(+0.88%) |
Sep 23, 2021 | 128.46 | 132.16 | 128.32 | 131.94 | 737,918 | +4.18(+3.27%) |
Sep 22, 2021 | 125.62 | 128.19 | 125.03 | 127.76 | 578,502 | +3.72(+3.00%) |
Sep 21, 2021 | 125.64 | 125.91 | 123.68 | 124.04 | 459,275 | -1.12(-0.89%) |
Sep 20, 2021 | 125.49 | 126.67 | 123.14 | 125.15 | 584,305 | -2.61(-2.05%) |
Sep 17, 2021 | 129.75 | 130.93 | 127.52 | 127.77 | 1,201,897 | -3.07(-2.35%) |
Sep 16, 2021 | 132.75 | 133.87 | 130.76 | 130.84 | 540,732 | -2.26(-1.70%) |
Sep 15, 2021 | 129.86 | 133.34 | 129.64 | 133.10 | 584,062 | +2.93(+2.25%) |
Sep 14, 2021 | 132.59 | 132.64 | 130.11 | 130.18 | 477,532 | -1.51(-1.14%) |
Sep 13, 2021 | 131.75 | 132.65 | 130.57 | 131.68 | 361,502 | +1.20(+0.92%) |
Sep 10, 2021 | 132.95 | 133.71 | 130.29 | 130.48 | 455,175 | -2.18(-1.65%) |
Sep 09, 2021 | 132.97 | 134.59 | 132.51 | 132.66 | 413,474 | -0.26(-0.20%) |
Sep 08, 2021 | 130.21 | 133.03 | 129.81 | 132.93 | 508,824 | +2.47(+1.89%) |
Sep 07, 2021 | 133.95 | 133.95 | 130.44 | 130.46 | 600,001 | -3.72(-2.77%) |
Sep 03, 2021 | 133.69 | 134.76 | 133.03 | 134.18 | 350,427 | +0.79(+0.59%) |
Sep 02, 2021 | 132.71 | 133.84 | 132.23 | 133.38 | 320,264 | +1.54(+1.17%) |