Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.89 | 126.55 | 121.33 | 122.25 | 5,276,323 | -0.65(-0.53%) |
Nov 29, 2021 | 123.91 | 124.11 | 121.12 | 122.90 | 2,315,822 | -1.07(-0.87%) |
Nov 26, 2021 | 128.73 | 128.82 | 123.48 | 123.98 | 2,300,536 | -0.67(-0.54%) |
Nov 24, 2021 | 126.22 | 126.53 | 122.83 | 124.64 | 2,896,988 | -1.73(-1.37%) |
Nov 23, 2021 | 123.76 | 127.08 | 123.60 | 126.38 | 3,825,945 | +2.10(+1.69%) |
Nov 22, 2021 | 129.62 | 129.74 | 123.33 | 124.28 | 5,438,433 | -6.01(-4.61%) |
Nov 19, 2021 | 135.09 | 135.24 | 130.10 | 130.29 | 4,036,458 | -4.86(-3.60%) |
Nov 18, 2021 | 135.11 | 135.49 | 134.94 | 135.16 | 4,186,826 | -0.80(-0.59%) |
Nov 17, 2021 | 136.43 | 138.47 | 135.42 | 135.95 | 2,281,227 | -1.40(-1.02%) |
Nov 16, 2021 | 138.94 | 141.09 | 136.38 | 137.35 | 3,000,043 | -1.69(-1.22%) |
Nov 15, 2021 | 141.34 | 142.10 | 135.46 | 139.04 | 3,912,223 | -4.09(-2.86%) |
Nov 12, 2021 | 141.58 | 144.27 | 141.27 | 143.14 | 1,639,532 | +0.97(+0.69%) |
Nov 11, 2021 | 137.93 | 143.50 | 137.54 | 142.16 | 3,158,617 | +5.09(+3.71%) |
Nov 10, 2021 | 137.46 | 137.07 | 2,091,893 | -0.50(-0.36%) | ||
Nov 09, 2021 | 137.14 | 138.77 | 136.47 | 137.58 | 1,824,873 | +1.60(+1.18%) |
Nov 08, 2021 | 137.77 | 138.10 | 135.46 | 135.97 | 2,579,064 | -1.39(-1.01%) |
Nov 05, 2021 | 141.91 | 142.41 | 136.42 | 137.36 | 2,802,185 | -2.82(-2.02%) |
Nov 04, 2021 | 141.11 | 144.40 | 139.75 | 140.19 | 3,552,477 | +2.89(+2.11%) |
Nov 03, 2021 | 135.52 | 138.49 | 134.26 | 137.29 | 3,619,475 | -0.66(-0.48%) |
Nov 02, 2021 | 139.31 | 139.51 | 136.54 | 137.95 | 2,555,049 | -1.57(-1.13%) |
Nov 01, 2021 | 138.68 | 141.14 | 140.11 | 139.53 | 2,101,504 | +1.50(+1.08%) |
Oct 29, 2021 | 138.20 | 138.61 | 136.71 | 138.03 | 2,022,485 | +0.06(+0.04%) |
Oct 28, 2021 | 138.03 | 138.96 | 136.90 | 137.97 | 1,394,651 | -0.18(-0.13%) |
Oct 27, 2021 | 140.42 | 140.50 | 138.09 | 138.15 | 1,724,269 | -2.00(-1.43%) |
Oct 26, 2021 | 140.66 | 140.15 | 1,568,190 | +0.21(+0.15%) | ||
Oct 25, 2021 | 138.88 | 141.51 | 138.28 | 139.94 | 2,190,229 | +1.10(+0.79%) |
Oct 22, 2021 | 138.77 | 141.88 | 138.84 | 2,535,446 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.01 | 138.61 | 136.08 | 138.40 | 1,883,647 | +1.41(+1.03%) |
Oct 20, 2021 | 135.28 | 137.11 | 135.04 | 137.00 | 1,791,519 | +2.41(+1.79%) |
Oct 19, 2021 | 133.34 | 134.60 | 132.37 | 134.59 | 1,640,602 | +2.01(+1.51%) |
Oct 18, 2021 | 132.52 | 133.58 | 132.07 | 132.58 | 1,776,234 | -0.04(-0.03%) |
Oct 15, 2021 | 133.70 | 134.53 | 131.16 | 132.62 | 3,351,973 | -0.94(-0.71%) |
Oct 14, 2021 | 134.56 | 135.48 | 132.49 | 133.56 | 2,473,594 | -0.72(-0.54%) |
Oct 13, 2021 | 134.79 | 135.58 | 130.84 | 134.28 | 3,147,210 | -0.23(-0.17%) |
Oct 12, 2021 | 137.32 | 137.62 | 133.85 | 134.51 | 3,141,682 | -2.76(-2.01%) |
Oct 11, 2021 | 137.71 | 138.38 | 135.33 | 137.26 | 1,938,923 | -0.51(-0.37%) |
Oct 08, 2021 | 135.30 | 138.34 | 135.24 | 137.77 | 2,197,962 | +2.36(+1.74%) |
Oct 07, 2021 | 132.63 | 135.93 | 132.27 | 135.41 | 3,685,686 | +3.47(+2.63%) |
Oct 06, 2021 | 141.31 | 141.31 | 130.76 | 131.95 | 8,477,727 | -9.86(-6.95%) |
Oct 05, 2021 | 140.86 | 142.44 | 140.34 | 141.81 | 2,725,239 | +0.90(+0.64%) |
Oct 04, 2021 | 141.09 | 143.16 | 137.80 | 140.91 | 3,267,552 | -0.40(-0.29%) |
Oct 01, 2021 | 139.65 | 141.83 | 137.33 | 141.32 | 3,247,646 | +1.32(+0.94%) |
Sep 30, 2021 | 137.10 | 141.84 | 136.65 | 140.00 | 5,099,789 | +4.24(+3.12%) |
Sep 29, 2021 | 131.73 | 137.38 | 131.69 | 135.76 | 5,747,551 | +4.10(+3.12%) |
Sep 28, 2021 | 129.77 | 132.86 | 129.44 | 131.65 | 4,417,841 | +1.76(+1.36%) |
Sep 27, 2021 | 127.22 | 130.46 | 126.90 | 129.89 | 3,380,401 | +2.05(+1.60%) |
Sep 24, 2021 | 125.03 | 127.96 | 124.85 | 127.84 | 2,364,818 | +1.98(+1.57%) |
Sep 23, 2021 | 124.98 | 127.08 | 124.12 | 125.86 | 2,613,013 | +1.47(+1.18%) |
Sep 22, 2021 | 124.19 | 125.60 | 122.90 | 124.40 | 4,282,248 | -0.35(-0.28%) |
Sep 21, 2021 | 127.95 | 128.43 | 124.56 | 124.75 | 3,749,049 | -3.28(-2.56%) |
Sep 20, 2021 | 129.89 | 130.43 | 126.72 | 128.03 | 3,590,055 | -3.73(-2.83%) |
Sep 17, 2021 | 133.03 | 133.41 | 131.09 | 131.76 | 4,245,897 | -2.05(-1.53%) |
Sep 16, 2021 | 135.73 | 137.49 | 133.38 | 133.81 | 4,710,843 | -1.06(-0.79%) |
Sep 15, 2021 | 139.90 | 139.99 | 133.69 | 134.87 | 6,460,568 | -8.21(-5.74%) |
Sep 14, 2021 | 142.92 | 143.62 | 142.03 | 143.08 | 1,339,628 | +0.69(+0.48%) |
Sep 13, 2021 | 143.11 | 144.58 | 141.63 | 142.39 | 2,165,869 | -0.44(-0.31%) |
Sep 10, 2021 | 139.77 | 144.60 | 139.23 | 142.83 | 3,725,025 | +2.78(+1.98%) |
Sep 09, 2021 | 141.00 | 141.96 | 138.58 | 140.06 | 2,666,901 | -1.76(-1.24%) |
Sep 08, 2021 | 143.45 | 145.20 | 141.62 | 141.82 | 2,235,763 | -1.10(-0.77%) |
Sep 07, 2021 | 144.76 | 144.76 | 142.82 | 142.92 | 1,519,750 | -1.36(-0.94%) |
Sep 03, 2021 | 142.66 | 144.62 | 142.66 | 144.28 | 1,211,860 | +1.18(+0.83%) |
Sep 02, 2021 | 144.54 | 145.42 | 142.69 | 143.10 | 2,276,641 | -1.01(-0.70%) |