Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.84 | 137.27 | 134.00 | 134.26 | 1,742,640 | -3.45(-2.51%) |
Nov 29, 2021 | 137.88 | 138.90 | 137.24 | 137.71 | 909,592 | +0.91(+0.66%) |
Nov 26, 2021 | 137.87 | 138.82 | 136.32 | 136.81 | 1,335,514 | -3.95(-2.81%) |
Nov 24, 2021 | 140.39 | 141.19 | 139.47 | 140.76 | 923,904 | +0.00(+0.00%) |
Nov 23, 2021 | 140.28 | 140.79 | 138.81 | 140.76 | 969,673 | +1.11(+0.80%) |
Nov 22, 2021 | 140.19 | 141.12 | 139.61 | 139.65 | 730,539 | -0.49(-0.35%) |
Nov 19, 2021 | 139.11 | 140.81 | 138.38 | 140.14 | 1,310,724 | +1.38(+0.99%) |
Nov 18, 2021 | 139.44 | 138.84 | 138.55 | 138.77 | 573,475 | -0.25(-0.18%) |
Nov 17, 2021 | 138.88 | 139.06 | 137.84 | 139.01 | 981,022 | -0.08(-0.06%) |
Nov 16, 2021 | 137.98 | 140.11 | 137.79 | 139.09 | 799,449 | +1.30(+0.94%) |
Nov 15, 2021 | 138.43 | 138.43 | 137.08 | 137.79 | 715,195 | -0.17(-0.12%) |
Nov 12, 2021 | 136.65 | 138.02 | 136.02 | 137.96 | 585,315 | +1.51(+1.11%) |
Nov 11, 2021 | 137.39 | 137.79 | 136.28 | 136.44 | 460,228 | -0.69(-0.50%) |
Nov 10, 2021 | 136.89 | 137.13 | 783,279 | +0.06(+0.04%) | ||
Nov 09, 2021 | 137.01 | 137.58 | 136.18 | 137.07 | 693,043 | -0.01(-0.01%) |
Nov 08, 2021 | 139.76 | 140.16 | 136.82 | 137.08 | 787,317 | -1.54(-1.11%) |
Nov 05, 2021 | 139.39 | 140.87 | 138.26 | 138.63 | 1,113,919 | +0.53(+0.38%) |
Nov 04, 2021 | 139.44 | 139.55 | 137.37 | 138.10 | 995,424 | -0.61(-0.44%) |
Nov 03, 2021 | 137.85 | 138.88 | 136.69 | 138.71 | 1,607,426 | +1.15(+0.84%) |
Nov 02, 2021 | 132.79 | 137.94 | 132.06 | 137.56 | 2,427,691 | +5.71(+4.33%) |
Nov 01, 2021 | 130.36 | 132.35 | 130.87 | 131.85 | 1,844,152 | +1.62(+1.25%) |
Oct 29, 2021 | 129.51 | 131.33 | 129.06 | 130.23 | 1,158,841 | +0.40(+0.31%) |
Oct 28, 2021 | 127.97 | 129.96 | 127.97 | 129.82 | 597,473 | +2.07(+1.62%) |
Oct 27, 2021 | 128.76 | 129.08 | 127.68 | 127.75 | 629,391 | -0.75(-0.58%) |
Oct 26, 2021 | 128.56 | 128.50 | 564,857 | +0.15(+0.11%) | ||
Oct 25, 2021 | 129.07 | 129.53 | 127.35 | 128.35 | 724,717 | -0.64(-0.50%) |
Oct 22, 2021 | 128.93 | 129.58 | 128.45 | 128.99 | 865,091 | +0.61(+0.48%) |
Oct 21, 2021 | 127.49 | 128.40 | 126.28 | 128.38 | 834,441 | +0.23(+0.18%) |
Oct 20, 2021 | 128.34 | 128.85 | 127.44 | 128.15 | 718,452 | +0.15(+0.12%) |
Oct 19, 2021 | 127.52 | 128.35 | 126.97 | 128.00 | 647,862 | +1.15(+0.91%) |
Oct 18, 2021 | 125.18 | 127.06 | 124.95 | 126.86 | 750,172 | +0.63(+0.50%) |
Oct 15, 2021 | 127.20 | 128.13 | 126.06 | 126.22 | 941,244 | -0.05(-0.04%) |
Oct 14, 2021 | 123.53 | 126.41 | 123.53 | 126.27 | 1,047,144 | +4.04(+3.31%) |
Oct 13, 2021 | 121.71 | 122.66 | 120.88 | 122.23 | 757,978 | +0.86(+0.71%) |
Oct 12, 2021 | 122.50 | 122.95 | 121.05 | 121.38 | 1,025,573 | -1.04(-0.85%) |
Oct 11, 2021 | 124.14 | 124.92 | 122.40 | 122.42 | 839,649 | -1.70(-1.37%) |
Oct 08, 2021 | 123.54 | 124.44 | 122.88 | 124.12 | 940,160 | +0.66(+0.53%) |
Oct 07, 2021 | 124.48 | 125.02 | 123.22 | 123.46 | 1,401,482 | +0.07(+0.06%) |
Oct 06, 2021 | 121.97 | 123.44 | 120.57 | 123.39 | 980,029 | +0.04(+0.03%) |
Oct 05, 2021 | 121.51 | 124.03 | 120.98 | 123.35 | 1,454,576 | +2.26(+1.87%) |
Oct 04, 2021 | 122.52 | 123.22 | 120.37 | 121.09 | 1,097,568 | -1.82(-1.48%) |
Oct 01, 2021 | 122.40 | 123.65 | 120.49 | 122.91 | 1,779,122 | +0.93(+0.77%) |
Sep 30, 2021 | 125.12 | 125.56 | 121.98 | 121.98 | 1,190,563 | -2.77(-2.22%) |
Sep 29, 2021 | 125.61 | 125.80 | 124.50 | 124.75 | 824,042 | -0.42(-0.34%) |
Sep 28, 2021 | 126.97 | 127.38 | 124.99 | 125.17 | 944,596 | -2.24(-1.76%) |
Sep 27, 2021 | 127.53 | 129.17 | 127.38 | 127.42 | 976,258 | -0.07(-0.05%) |
Sep 24, 2021 | 126.59 | 128.01 | 126.43 | 127.48 | 1,143,209 | +0.36(+0.29%) |
Sep 23, 2021 | 126.49 | 127.92 | 126.13 | 127.12 | 876,803 | +1.38(+1.10%) |
Sep 22, 2021 | 125.85 | 126.55 | 125.47 | 125.74 | 1,203,371 | +0.39(+0.31%) |
Sep 21, 2021 | 126.46 | 126.47 | 124.27 | 125.35 | 1,168,746 | -0.31(-0.25%) |
Sep 20, 2021 | 125.67 | 125.96 | 124.27 | 125.66 | 1,898,760 | -2.34(-1.83%) |
Sep 17, 2021 | 129.49 | 129.79 | 127.88 | 128.00 | 1,644,774 | -2.20(-1.69%) |
Sep 16, 2021 | 129.53 | 130.53 | 128.19 | 130.21 | 1,371,761 | +0.94(+0.72%) |
Sep 15, 2021 | 129.16 | 130.50 | 128.58 | 129.27 | 1,982,583 | +0.19(+0.14%) |
Sep 14, 2021 | 129.19 | 129.81 | 128.00 | 129.09 | 1,641,783 | +0.68(+0.53%) |
Sep 13, 2021 | 129.25 | 129.33 | 126.94 | 128.41 | 1,626,593 | +0.31(+0.25%) |
Sep 10, 2021 | 130.15 | 130.40 | 128.01 | 128.09 | 1,322,343 | -1.31(-1.01%) |
Sep 09, 2021 | 130.35 | 131.03 | 129.15 | 129.40 | 1,031,432 | -1.10(-0.84%) |
Sep 08, 2021 | 130.37 | 130.78 | 129.03 | 130.50 | 1,297,602 | -0.25(-0.19%) |
Sep 07, 2021 | 132.17 | 132.41 | 130.73 | 130.75 | 1,445,550 | -2.23(-1.68%) |
Sep 03, 2021 | 133.14 | 133.46 | 132.42 | 132.97 | 709,736 | -0.40(-0.30%) |
Sep 02, 2021 | 132.36 | 133.48 | 132.00 | 133.38 | 1,261,025 | +1.60(+1.21%) |