Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.61 | 135.24 | 129.20 | 129.67 | 573,060 | -3.45(-2.59%) |
Nov 29, 2021 | 129.43 | 133.45 | 128.54 | 133.12 | 750,559 | +3.30(+2.54%) |
Nov 26, 2021 | 131.57 | 132.43 | 128.75 | 129.82 | 265,663 | -1.56(-1.18%) |
Nov 24, 2021 | 131.10 | 131.68 | 130.26 | 131.38 | 308,928 | +0.12(+0.09%) |
Nov 23, 2021 | 131.79 | 132.28 | 129.49 | 131.26 | 598,249 | -1.91(-1.43%) |
Nov 22, 2021 | 133.39 | 135.30 | 131.18 | 133.16 | 595,190 | -2.75(-2.03%) |
Nov 19, 2021 | 137.31 | 138.55 | 135.67 | 135.92 | 489,380 | -2.03(-1.47%) |
Nov 18, 2021 | 137.89 | 138.06 | 137.59 | 137.94 | 459,480 | -0.38(-0.27%) |
Nov 17, 2021 | 139.03 | 139.82 | 137.55 | 138.32 | 402,124 | +0.17(+0.12%) |
Nov 16, 2021 | 138.82 | 140.17 | 138.04 | 138.15 | 379,624 | -1.08(-0.78%) |
Nov 15, 2021 | 140.63 | 141.11 | 139.00 | 139.24 | 675,987 | -1.70(-1.20%) |
Nov 12, 2021 | 139.66 | 142.07 | 138.76 | 140.93 | 747,417 | +0.95(+0.68%) |
Nov 11, 2021 | 138.18 | 140.37 | 136.51 | 139.98 | 725,110 | +3.53(+2.59%) |
Nov 10, 2021 | 140.52 | 136.45 | 660,915 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.49 | 137.44 | 134.56 | 137.44 | 432,841 | +2.21(+1.63%) |
Nov 08, 2021 | 136.07 | 136.56 | 133.80 | 135.24 | 541,130 | +0.38(+0.28%) |
Nov 05, 2021 | 133.49 | 134.88 | 132.78 | 134.86 | 629,786 | +1.34(+1.00%) |
Nov 04, 2021 | 135.38 | 138.10 | 133.25 | 133.52 | 569,097 | -1.86(-1.37%) |
Nov 03, 2021 | 132.29 | 135.96 | 131.57 | 135.38 | 469,910 | +1.70(+1.27%) |
Nov 02, 2021 | 133.80 | 133.80 | 132.28 | 133.68 | 390,231 | -0.85(-0.63%) |
Nov 01, 2021 | 134.77 | 135.34 | 134.03 | 134.53 | 302,798 | -0.18(-0.13%) |
Oct 29, 2021 | 135.25 | 136.51 | 134.58 | 134.71 | 543,448 | -2.16(-1.58%) |
Oct 28, 2021 | 134.53 | 137.27 | 134.27 | 136.87 | 602,887 | +2.02(+1.50%) |
Oct 27, 2021 | 135.27 | 137.26 | 134.78 | 134.85 | 444,181 | -0.92(-0.68%) |
Oct 26, 2021 | 135.98 | 135.78 | 380,923 | -0.49(-0.36%) | ||
Oct 25, 2021 | 136.21 | 136.82 | 135.12 | 136.27 | 462,045 | +0.97(+0.72%) |
Oct 22, 2021 | 137.33 | 139.05 | 134.31 | 135.29 | 509,405 | +0.46(+0.34%) |
Oct 21, 2021 | 132.75 | 135.19 | 131.32 | 134.83 | 439,443 | +2.14(+1.61%) |
Oct 20, 2021 | 133.64 | 133.93 | 131.16 | 132.69 | 638,826 | -0.17(-0.13%) |
Oct 19, 2021 | 134.58 | 134.65 | 132.59 | 132.86 | 366,779 | +0.18(+0.13%) |
Oct 18, 2021 | 132.51 | 133.07 | 131.22 | 132.68 | 457,631 | -0.06(-0.04%) |
Oct 15, 2021 | 129.26 | 132.92 | 129.26 | 132.74 | 753,785 | +1.48(+1.13%) |
Oct 14, 2021 | 131.13 | 131.72 | 129.73 | 131.26 | 637,626 | +2.47(+1.92%) |
Oct 13, 2021 | 128.17 | 130.08 | 127.55 | 128.79 | 610,353 | +1.68(+1.32%) |
Oct 12, 2021 | 126.98 | 128.47 | 126.25 | 127.11 | 584,753 | +0.95(+0.76%) |
Oct 11, 2021 | 128.53 | 128.58 | 125.52 | 126.16 | 701,848 | -1.70(-1.33%) |
Oct 08, 2021 | 127.95 | 128.90 | 125.78 | 127.85 | 728,917 | +2.38(+1.89%) |
Oct 07, 2021 | 123.94 | 126.68 | 123.56 | 125.48 | 705,676 | +1.64(+1.33%) |
Oct 06, 2021 | 120.84 | 124.12 | 120.52 | 123.83 | 729,043 | +2.75(+2.27%) |
Oct 05, 2021 | 120.95 | 121.33 | 118.87 | 121.08 | 535,940 | +0.13(+0.11%) |
Oct 04, 2021 | 120.50 | 122.16 | 120.50 | 120.95 | 608,433 | +0.71(+0.59%) |
Oct 01, 2021 | 123.08 | 123.09 | 120.00 | 120.24 | 457,207 | -2.28(-1.86%) |
Sep 30, 2021 | 122.68 | 123.68 | 121.67 | 122.52 | 780,110 | +1.10(+0.91%) |
Sep 29, 2021 | 123.13 | 123.44 | 120.98 | 121.42 | 856,340 | -1.69(-1.37%) |
Sep 28, 2021 | 121.77 | 123.55 | 119.44 | 123.11 | 809,268 | +0.19(+0.15%) |
Sep 27, 2021 | 123.79 | 124.73 | 122.64 | 122.92 | 872,347 | -1.09(-0.88%) |
Sep 24, 2021 | 124.84 | 125.38 | 123.72 | 124.01 | 970,548 | -1.28(-1.02%) |
Sep 23, 2021 | 126.73 | 127.20 | 125.16 | 125.30 | 654,640 | -2.35(-1.84%) |
Sep 22, 2021 | 131.49 | 132.25 | 127.25 | 127.64 | 812,062 | -2.78(-2.13%) |
Sep 21, 2021 | 130.37 | 132.79 | 129.35 | 130.43 | 525,594 | +1.21(+0.93%) |
Sep 20, 2021 | 126.80 | 130.81 | 126.10 | 129.22 | 632,114 | +0.97(+0.76%) |
Sep 17, 2021 | 130.26 | 130.26 | 126.50 | 128.25 | 1,604,704 | -3.22(-2.45%) |
Sep 16, 2021 | 132.70 | 133.83 | 130.24 | 131.47 | 687,258 | -3.87(-2.86%) |
Sep 15, 2021 | 132.74 | 135.77 | 132.44 | 135.33 | 491,227 | +2.55(+1.92%) |
Sep 14, 2021 | 132.57 | 135.16 | 132.11 | 132.78 | 489,299 | +1.04(+0.79%) |
Sep 13, 2021 | 132.84 | 133.56 | 131.04 | 131.74 | 787,669 | -1.34(-1.01%) |
Sep 10, 2021 | 133.67 | 135.39 | 133.08 | 133.09 | 502,996 | -0.92(-0.69%) |
Sep 09, 2021 | 136.86 | 136.88 | 133.67 | 134.00 | 738,895 | -2.47(-1.81%) |
Sep 08, 2021 | 135.59 | 137.94 | 134.73 | 136.47 | 379,588 | +0.48(+0.35%) |
Sep 07, 2021 | 137.59 | 139.28 | 135.34 | 136.00 | 529,177 | -2.76(-1.99%) |
Sep 03, 2021 | 138.01 | 139.76 | 137.22 | 138.75 | 398,276 | +2.18(+1.59%) |
Sep 02, 2021 | 135.62 | 136.64 | 135.31 | 136.58 | 256,760 | +0.44(+0.32%) |