Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.41 | 127.12 | 124.41 | 124.45 | 232,914 | -3.29(-2.58%) |
Nov 29, 2021 | 128.71 | 129.32 | 125.82 | 127.75 | 214,419 | +0.62(+0.49%) |
Nov 26, 2021 | 128.86 | 129.81 | 126.05 | 127.13 | 142,898 | -6.22(-4.67%) |
Nov 24, 2021 | 132.84 | 133.87 | 132.41 | 133.35 | 125,523 | +0.15(+0.11%) |
Nov 23, 2021 | 131.24 | 133.51 | 130.50 | 133.20 | 138,935 | +2.52(+1.93%) |
Nov 22, 2021 | 131.78 | 133.71 | 130.55 | 130.68 | 154,835 | -0.05(-0.04%) |
Nov 19, 2021 | 130.24 | 131.57 | 129.38 | 130.73 | 153,276 | -0.73(-0.56%) |
Nov 18, 2021 | 130.51 | 132.13 | 131.22 | 131.46 | 216,248 | +3.44(+2.69%) |
Nov 17, 2021 | 127.76 | 128.41 | 127.00 | 128.02 | 115,881 | -0.21(-0.16%) |
Nov 16, 2021 | 128.71 | 129.90 | 127.80 | 128.23 | 159,754 | -1.22(-0.94%) |
Nov 15, 2021 | 132.37 | 132.37 | 129.04 | 129.44 | 159,484 | -1.69(-1.29%) |
Nov 12, 2021 | 130.84 | 131.62 | 130.34 | 131.13 | 109,524 | +0.34(+0.26%) |
Nov 11, 2021 | 131.73 | 131.81 | 130.07 | 130.79 | 103,658 | -1.36(-1.03%) |
Nov 10, 2021 | 133.82 | 131.73 | 132.16 | 129,757 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.55 | 134.23 | 132.20 | 133.90 | 118,887 | +0.89(+0.67%) |
Nov 08, 2021 | 135.01 | 135.30 | 132.16 | 133.01 | 88,091 | -1.29(-0.96%) |
Nov 05, 2021 | 131.45 | 134.49 | 131.45 | 134.30 | 156,825 | +4.73(+3.65%) |
Nov 04, 2021 | 129.25 | 132.34 | 128.41 | 129.57 | 208,410 | +1.63(+1.27%) |
Nov 03, 2021 | 126.25 | 128.17 | 126.13 | 127.94 | 138,145 | +1.05(+0.83%) |
Nov 02, 2021 | 126.71 | 127.36 | 125.67 | 126.89 | 171,462 | +0.11(+0.09%) |
Nov 01, 2021 | 126.52 | 127.39 | 126.11 | 126.78 | 314,775 | +0.66(+0.52%) |
Oct 29, 2021 | 127.25 | 128.16 | 125.46 | 126.12 | 249,634 | -1.31(-1.03%) |
Oct 28, 2021 | 128.51 | 128.75 | 126.83 | 127.44 | 215,136 | -0.90(-0.70%) |
Oct 27, 2021 | 131.66 | 132.44 | 128.21 | 128.34 | 285,792 | -3.11(-2.37%) |
Oct 26, 2021 | 131.02 | 131.45 | 345,863 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.03 | 132.44 | 130.22 | 131.77 | 232,084 | +1.01(+0.77%) |
Oct 22, 2021 | 130.18 | 131.79 | 129.08 | 130.77 | 232,990 | +0.08(+0.06%) |
Oct 21, 2021 | 129.64 | 130.94 | 129.27 | 130.69 | 193,932 | +0.97(+0.75%) |
Oct 20, 2021 | 129.23 | 130.64 | 128.38 | 129.72 | 325,560 | +0.36(+0.28%) |
Oct 19, 2021 | 131.27 | 131.27 | 129.01 | 129.35 | 238,565 | -1.25(-0.95%) |
Oct 18, 2021 | 129.19 | 131.62 | 128.59 | 130.60 | 263,552 | +0.74(+0.57%) |
Oct 15, 2021 | 130.40 | 132.28 | 129.83 | 129.86 | 284,721 | +0.50(+0.39%) |
Oct 14, 2021 | 128.11 | 130.09 | 127.52 | 129.35 | 185,407 | +2.22(+1.75%) |
Oct 13, 2021 | 127.30 | 127.91 | 125.81 | 127.13 | 207,510 | -0.26(-0.20%) |
Oct 12, 2021 | 127.33 | 129.23 | 126.95 | 127.39 | 219,261 | -0.31(-0.24%) |
Oct 11, 2021 | 131.27 | 131.84 | 127.61 | 127.69 | 245,356 | -3.87(-2.94%) |
Oct 08, 2021 | 130.53 | 131.95 | 129.89 | 131.57 | 256,096 | +0.95(+0.73%) |
Oct 07, 2021 | 130.62 | 131.32 | 129.30 | 130.62 | 233,454 | +0.86(+0.66%) |
Oct 06, 2021 | 127.52 | 129.84 | 127.02 | 129.76 | 222,533 | +0.92(+0.71%) |
Oct 05, 2021 | 128.45 | 129.67 | 126.98 | 128.84 | 334,323 | +1.24(+0.97%) |
Oct 04, 2021 | 126.44 | 128.51 | 125.91 | 127.59 | 183,099 | +0.86(+0.68%) |
Oct 01, 2021 | 125.42 | 127.50 | 122.70 | 126.73 | 335,435 | +2.09(+1.68%) |
Sep 30, 2021 | 127.56 | 127.78 | 124.61 | 124.64 | 272,611 | -1.86(-1.47%) |
Sep 29, 2021 | 128.05 | 128.34 | 126.19 | 126.50 | 335,478 | +2.78(+2.24%) |
Sep 28, 2021 | 125.00 | 126.21 | 123.65 | 123.72 | 248,264 | -2.12(-1.69%) |
Sep 27, 2021 | 124.33 | 127.14 | 123.59 | 125.84 | 211,109 | +2.50(+2.02%) |
Sep 24, 2021 | 122.89 | 124.39 | 122.11 | 123.35 | 166,145 | +0.32(+0.26%) |
Sep 23, 2021 | 121.87 | 124.45 | 121.63 | 123.03 | 215,341 | +1.59(+1.31%) |
Sep 22, 2021 | 118.97 | 122.72 | 118.97 | 121.44 | 191,020 | +2.83(+2.39%) |
Sep 21, 2021 | 119.08 | 119.67 | 117.61 | 118.61 | 186,764 | +0.32(+0.27%) |
Sep 20, 2021 | 119.58 | 120.80 | 117.26 | 118.30 | 288,084 | -3.35(-2.76%) |
Sep 17, 2021 | 118.34 | 122.27 | 117.93 | 121.65 | 871,157 | +3.68(+3.12%) |
Sep 16, 2021 | 115.94 | 119.78 | 115.12 | 117.97 | 341,236 | +4.63(+4.08%) |
Sep 15, 2021 | 112.76 | 113.86 | 112.35 | 113.35 | 91,943 | +0.52(+0.46%) |
Sep 14, 2021 | 114.17 | 114.17 | 112.30 | 112.82 | 117,068 | -0.70(-0.62%) |
Sep 13, 2021 | 112.98 | 114.71 | 112.01 | 113.52 | 176,678 | +1.66(+1.48%) |
Sep 10, 2021 | 114.95 | 114.95 | 111.51 | 111.87 | 129,249 | -2.34(-2.05%) |
Sep 09, 2021 | 114.14 | 115.85 | 114.11 | 114.20 | 110,765 | -0.15(-0.13%) |
Sep 08, 2021 | 114.34 | 115.41 | 113.77 | 114.35 | 113,476 | -0.62(-0.54%) |
Sep 07, 2021 | 116.56 | 116.56 | 114.21 | 114.97 | 227,666 | -2.29(-1.95%) |
Sep 03, 2021 | 117.99 | 118.50 | 116.97 | 117.26 | 100,760 | -1.42(-1.20%) |
Sep 02, 2021 | 119.40 | 120.08 | 118.63 | 118.68 | 134,184 | -0.36(-0.31%) |