Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.50 | 124.02 | 123.34 | 121.24 | 1,606,602 | -4.24(-3.38%) |
Nov 29, 2021 | 124.87 | 125.64 | 123.93 | 125.48 | 784,855 | +2.12(+1.72%) |
Nov 26, 2021 | 125.17 | 125.66 | 122.99 | 123.35 | 568,318 | -2.81(-2.23%) |
Nov 24, 2021 | 124.17 | 126.20 | 123.95 | 126.17 | 691,185 | -1.71(-1.34%) |
Nov 23, 2021 | 127.40 | 128.11 | 126.67 | 127.88 | 580,581 | -0.46(-0.36%) |
Nov 22, 2021 | 130.25 | 130.43 | 128.31 | 128.34 | 728,054 | -4.71(-3.54%) |
Nov 19, 2021 | 134.40 | 134.87 | 132.88 | 133.05 | 596,385 | -1.44(-1.07%) |
Nov 18, 2021 | 132.87 | 134.49 | 132.79 | 134.49 | 404,624 | +0.48(+0.36%) |
Nov 17, 2021 | 134.25 | 134.28 | 133.64 | 134.01 | 333,214 | -0.27(-0.20%) |
Nov 16, 2021 | 133.60 | 134.96 | 133.49 | 134.28 | 500,930 | +0.83(+0.62%) |
Nov 15, 2021 | 134.37 | 134.74 | 133.40 | 133.46 | 436,283 | -0.97(-0.72%) |
Nov 12, 2021 | 135.90 | 135.93 | 134.42 | 134.43 | 595,257 | -2.36(-1.73%) |
Nov 11, 2021 | 137.55 | 137.78 | 136.79 | 136.79 | 309,551 | -0.70(-0.51%) |
Nov 10, 2021 | 138.87 | 137.49 | 137.49 | 395,716 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.93 | 141.07 | 139.83 | 140.01 | 363,610 | -0.34(-0.24%) |
Nov 08, 2021 | 140.56 | 141.52 | 140.30 | 140.35 | 414,133 | -0.79(-0.56%) |
Nov 05, 2021 | 140.91 | 141.27 | 140.08 | 141.15 | 582,793 | +0.58(+0.41%) |
Nov 04, 2021 | 140.14 | 141.03 | 139.99 | 140.57 | 483,838 | -0.48(-0.34%) |
Nov 03, 2021 | 139.52 | 141.30 | 139.18 | 141.05 | 452,663 | +2.32(+1.67%) |
Nov 02, 2021 | 138.91 | 139.21 | 138.03 | 138.73 | 469,445 | +0.69(+0.50%) |
Nov 01, 2021 | 137.49 | 138.29 | 136.97 | 138.04 | 651,944 | +1.38(+1.01%) |
Oct 29, 2021 | 136.40 | 137.42 | 136.22 | 136.66 | 646,152 | -2.54(-1.82%) |
Oct 28, 2021 | 138.61 | 139.59 | 138.57 | 139.20 | 571,129 | +2.44(+1.79%) |
Oct 27, 2021 | 136.53 | 137.30 | 136.46 | 136.76 | 570,617 | -0.80(-0.58%) |
Oct 26, 2021 | 137.72 | 137.38 | 137.56 | 899,180 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.74 | 136.65 | 134.85 | 136.61 | 786,884 | +2.78(+2.07%) |
Oct 22, 2021 | 133.67 | 134.37 | 132.86 | 133.83 | 810,237 | +2.19(+1.66%) |
Oct 21, 2021 | 131.43 | 133.10 | 130.07 | 131.64 | 1,501,495 | -3.96(-2.92%) |
Oct 20, 2021 | 137.13 | 137.14 | 135.49 | 135.60 | 685,416 | -0.73(-0.53%) |
Oct 19, 2021 | 137.40 | 137.90 | 136.28 | 136.32 | 592,585 | -0.90(-0.65%) |
Oct 18, 2021 | 137.19 | 137.39 | 136.74 | 137.22 | 496,163 | -0.62(-0.45%) |
Oct 15, 2021 | 137.63 | 138.16 | 137.12 | 137.84 | 499,401 | +0.94(+0.68%) |
Oct 14, 2021 | 135.78 | 137.32 | 135.49 | 136.91 | 722,490 | +3.20(+2.39%) |
Oct 13, 2021 | 133.13 | 133.92 | 132.23 | 133.71 | 1,050,481 | +6.63(+5.21%) |
Oct 12, 2021 | 127.84 | 128.04 | 126.93 | 127.08 | 557,394 | -0.46(-0.36%) |
Oct 11, 2021 | 127.68 | 128.20 | 127.37 | 127.55 | 709,994 | -0.30(-0.24%) |
Oct 08, 2021 | 129.07 | 129.08 | 127.77 | 127.85 | 556,460 | -0.21(-0.16%) |
Oct 07, 2021 | 127.94 | 129.31 | 127.80 | 128.06 | 602,461 | -0.08(-0.07%) |
Oct 06, 2021 | 125.69 | 128.18 | 125.53 | 128.14 | 741,692 | +2.20(+1.75%) |
Oct 05, 2021 | 125.88 | 126.55 | 125.76 | 125.94 | 740,279 | -0.33(-0.26%) |
Oct 04, 2021 | 127.59 | 127.63 | 125.63 | 126.27 | 483,410 | -2.06(-1.60%) |
Oct 01, 2021 | 128.47 | 128.56 | 126.45 | 128.33 | 517,701 | +0.86(+0.67%) |
Sep 30, 2021 | 128.22 | 128.64 | 127.39 | 127.47 | 485,861 | -1.23(-0.95%) |
Sep 29, 2021 | 129.82 | 130.00 | 128.44 | 128.70 | 471,073 | -1.16(-0.89%) |
Sep 28, 2021 | 131.25 | 131.33 | 129.75 | 129.86 | 759,372 | -4.65(-3.46%) |
Sep 27, 2021 | 134.17 | 134.60 | 133.35 | 134.51 | 382,374 | -0.09(-0.06%) |
Sep 24, 2021 | 134.27 | 134.78 | 133.62 | 134.60 | 478,483 | -2.16(-1.58%) |
Sep 23, 2021 | 135.81 | 136.87 | 135.62 | 136.76 | 315,031 | +2.92(+2.18%) |
Sep 22, 2021 | 133.83 | 134.55 | 133.31 | 133.84 | 339,177 | -0.04(-0.03%) |
Sep 21, 2021 | 134.06 | 134.81 | 133.28 | 133.88 | 707,688 | +2.51(+1.91%) |
Sep 20, 2021 | 131.59 | 132.49 | 130.38 | 131.37 | 878,620 | -3.92(-2.90%) |
Sep 17, 2021 | 136.93 | 137.00 | 134.41 | 135.29 | 581,961 | -1.45(-1.06%) |
Sep 16, 2021 | 136.62 | 136.86 | 135.70 | 136.74 | 475,456 | +0.58(+0.42%) |
Sep 15, 2021 | 137.39 | 137.51 | 135.27 | 136.16 | 779,548 | -0.85(-0.62%) |
Sep 14, 2021 | 136.96 | 137.38 | 136.37 | 137.01 | 1,415,664 | -0.11(-0.08%) |
Sep 13, 2021 | 137.75 | 137.91 | 136.57 | 137.13 | 574,249 | +0.19(+0.14%) |
Sep 10, 2021 | 138.45 | 138.72 | 136.83 | 136.94 | 460,170 | -0.58(-0.42%) |
Sep 09, 2021 | 138.31 | 138.76 | 137.31 | 137.51 | 366,449 | -0.99(-0.72%) |
Sep 08, 2021 | 139.00 | 139.50 | 138.41 | 138.50 | 577,108 | -2.73(-1.93%) |
Sep 07, 2021 | 142.27 | 142.45 | 141.22 | 141.23 | 406,081 | -0.20(-0.14%) |
Sep 03, 2021 | 139.85 | 141.59 | 139.43 | 141.43 | 507,621 | +0.80(+0.57%) |
Sep 02, 2021 | 141.19 | 141.28 | 140.51 | 140.63 | 224,098 | -1.07(-0.75%) |