Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2021 | 127.13 | 0 | -0.87(-0.68%) | |||
Dec 03, 2021 | 127.12 | 128.93 | 126.72 | 128.00 | 1,254,208 | +0.98(+0.77%) |
Dec 02, 2021 | 125.69 | 127.63 | 125.50 | 127.03 | 1,205,186 | +1.71(+1.36%) |
Dec 01, 2021 | 128.30 | 130.69 | 125.32 | 125.32 | 1,529,321 | -1.24(-0.98%) |
Nov 30, 2021 | 131.40 | 131.40 | 125.38 | 126.56 | 2,280,548 | -5.40(-4.09%) |
Nov 29, 2021 | 133.16 | 133.57 | 130.91 | 131.96 | 714,529 | -0.14(-0.11%) |
Nov 26, 2021 | 132.70 | 133.08 | 131.07 | 132.11 | 612,502 | -3.53(-2.60%) |
Nov 24, 2021 | 134.46 | 136.37 | 133.48 | 135.63 | 826,201 | +0.31(+0.23%) |
Nov 23, 2021 | 135.05 | 135.74 | 134.39 | 135.32 | 635,108 | +0.26(+0.20%) |
Nov 22, 2021 | 135.14 | 136.97 | 134.96 | 135.05 | 1,107,943 | -0.28(-0.21%) |
Nov 19, 2021 | 137.30 | 137.72 | 135.13 | 135.34 | 1,830,635 | -1.65(-1.20%) |
Nov 18, 2021 | 138.56 | 137.02 | 136.54 | 136.99 | 929,685 | -0.28(-0.20%) |
Nov 17, 2021 | 138.58 | 138.71 | 136.51 | 137.26 | 634,749 | -1.02(-0.74%) |
Nov 16, 2021 | 137.96 | 139.36 | 137.61 | 138.28 | 767,972 | +0.60(+0.43%) |
Nov 15, 2021 | 136.00 | 137.89 | 135.38 | 137.69 | 644,442 | +2.08(+1.54%) |
Nov 12, 2021 | 137.57 | 137.57 | 134.68 | 135.60 | 528,030 | +0.99(+0.73%) |
Nov 11, 2021 | 136.65 | 137.03 | 134.51 | 134.62 | 623,577 | -0.94(-0.69%) |
Nov 10, 2021 | 137.07 | 135.56 | 626,461 | -1.81(-1.32%) | ||
Nov 09, 2021 | 138.47 | 141.09 | 136.45 | 137.37 | 745,628 | -1.44(-1.04%) |
Nov 08, 2021 | 135.56 | 138.92 | 135.56 | 138.81 | 1,166,295 | +4.06(+3.01%) |
Nov 05, 2021 | 136.14 | 136.58 | 133.37 | 134.75 | 955,891 | -0.49(-0.36%) |
Nov 04, 2021 | 135.87 | 136.32 | 134.68 | 135.24 | 886,643 | -0.42(-0.31%) |
Nov 03, 2021 | 136.64 | 137.04 | 134.32 | 135.66 | 1,229,684 | -1.05(-0.77%) |
Nov 02, 2021 | 134.59 | 137.72 | 134.24 | 136.71 | 1,113,942 | +2.77(+2.07%) |
Nov 01, 2021 | 136.93 | 135.98 | 133.52 | 133.94 | 1,090,315 | -2.15(-1.58%) |
Oct 29, 2021 | 136.96 | 137.64 | 134.77 | 136.10 | 1,305,638 | -1.37(-1.00%) |
Oct 28, 2021 | 138.25 | 139.88 | 136.70 | 137.47 | 1,327,418 | -1.10(-0.79%) |
Oct 27, 2021 | 150.30 | 150.30 | 137.72 | 138.57 | 1,901,751 | -13.35(-8.79%) |
Oct 26, 2021 | 156.20 | 151.15 | 151.92 | 1,029,598 | -3.56(-2.29%) | |
Oct 25, 2021 | 156.49 | 155.49 | 530,579 | -1.03(-0.66%) | ||
Oct 22, 2021 | 155.43 | 157.17 | 154.60 | 156.52 | 523,462 | +1.09(+0.70%) |
Oct 21, 2021 | 154.53 | 156.10 | 153.04 | 155.43 | 646,869 | +1.60(+1.04%) |
Oct 20, 2021 | 151.09 | 154.22 | 150.99 | 153.83 | 746,572 | +2.63(+1.74%) |
Oct 19, 2021 | 151.56 | 152.59 | 150.76 | 151.19 | 576,683 | +0.12(+0.08%) |
Oct 18, 2021 | 147.46 | 151.34 | 147.46 | 151.07 | 611,444 | +3.10(+2.10%) |
Oct 15, 2021 | 150.57 | 150.57 | 147.57 | 147.97 | 781,293 | -1.13(-0.76%) |
Oct 14, 2021 | 147.91 | 149.90 | 147.91 | 149.10 | 572,942 | +2.42(+1.65%) |
Oct 13, 2021 | 147.09 | 147.80 | 146.25 | 146.68 | 575,684 | +0.88(+0.60%) |
Oct 12, 2021 | 146.04 | 147.11 | 145.32 | 145.80 | 381,649 | +0.26(+0.18%) |
Oct 11, 2021 | 146.90 | 147.63 | 145.28 | 145.54 | 582,898 | -1.80(-1.22%) |
Oct 08, 2021 | 148.99 | 148.99 | 146.39 | 147.34 | 472,212 | -1.08(-0.73%) |
Oct 07, 2021 | 149.42 | 151.24 | 147.90 | 148.42 | 857,475 | +0.29(+0.20%) |
Oct 06, 2021 | 147.79 | 149.15 | 146.60 | 148.12 | 531,204 | -0.94(-0.63%) |
Oct 05, 2021 | 147.85 | 149.78 | 145.31 | 149.06 | 774,502 | +1.91(+1.29%) |
Oct 04, 2021 | 146.82 | 147.50 | 145.61 | 147.16 | 942,908 | +0.15(+0.10%) |
Oct 01, 2021 | 147.91 | 148.12 | 144.52 | 147.00 | 579,358 | -0.33(-0.22%) |
Sep 30, 2021 | 150.69 | 151.87 | 147.11 | 147.34 | 935,150 | -2.42(-1.61%) |
Sep 29, 2021 | 150.44 | 152.32 | 149.50 | 149.75 | 679,957 | -0.04(-0.03%) |
Sep 28, 2021 | 153.26 | 153.31 | 148.89 | 149.79 | 1,159,696 | -4.32(-2.80%) |
Sep 27, 2021 | 163.35 | 163.35 | 153.80 | 154.11 | 1,059,809 | -9.49(-5.80%) |
Sep 24, 2021 | 161.83 | 164.24 | 161.21 | 163.60 | 563,956 | +0.77(+0.47%) |
Sep 23, 2021 | 160.86 | 163.79 | 160.51 | 162.83 | 707,137 | +2.33(+1.45%) |
Sep 22, 2021 | 158.75 | 161.04 | 158.27 | 160.50 | 830,646 | +2.89(+1.83%) |
Sep 21, 2021 | 159.45 | 159.67 | 157.50 | 157.61 | 472,000 | -0.64(-0.41%) |
Sep 20, 2021 | 156.70 | 158.47 | 155.43 | 158.25 | 889,094 | -0.27(-0.17%) |
Sep 17, 2021 | 158.95 | 160.15 | 157.20 | 158.52 | 1,520,954 | -1.29(-0.81%) |
Sep 16, 2021 | 159.91 | 160.30 | 158.06 | 159.81 | 695,016 | -0.48(-0.30%) |
Sep 15, 2021 | 160.80 | 160.90 | 158.70 | 160.29 | 781,834 | -0.32(-0.20%) |
Sep 14, 2021 | 162.63 | 163.12 | 160.21 | 160.61 | 640,310 | -1.05(-0.65%) |
Sep 13, 2021 | 164.17 | 164.56 | 160.53 | 161.67 | 877,591 | -1.27(-0.78%) |
Sep 10, 2021 | 164.55 | 165.10 | 162.83 | 162.93 | 467,875 | -0.49(-0.30%) |
Sep 09, 2021 | 162.80 | 164.49 | 162.80 | 163.42 | 536,431 | +0.05(+0.03%) |
Sep 08, 2021 | 163.95 | 164.40 | 163.08 | 163.38 | 668,318 | -1.36(-0.82%) |
Sep 07, 2021 | 166.23 | 166.72 | 163.66 | 164.73 | 643,749 | -1.52(-0.91%) |
Sep 03, 2021 | 165.75 | 166.99 | 164.84 | 166.25 | 691,693 | +0.41(+0.24%) |
Sep 02, 2021 | 165.84 | 166.29 | 165.35 | 165.85 | 618,255 | +0.17(+0.10%) |
Sep 01, 2021 | 164.44 | 166.21 | 163.32 | 165.68 | 646,255 | +1.01(+0.61%) |
Aug 31, 2021 | 168.63 | 168.80 | 162.96 | 164.67 | 978,874 | -3.73(-2.21%) |
Aug 30, 2021 | 166.38 | 168.59 | 165.74 | 168.40 | 536,504 | +2.38(+1.43%) |
Aug 27, 2021 | 163.79 | 166.39 | 163.79 | 166.02 | 655,995 | +2.78(+1.70%) |
Aug 26, 2021 | 162.57 | 163.45 | 160.96 | 163.24 | 601,703 | +0.29(+0.18%) |
Aug 25, 2021 | 163.82 | 165.40 | 162.69 | 162.95 | 865,154 | -0.77(-0.47%) |
Aug 24, 2021 | 162.11 | 163.86 | 161.19 | 163.72 | 577,818 | +1.96(+1.21%) |
Aug 23, 2021 | 161.06 | 162.78 | 160.89 | 161.76 | 463,655 | +0.87(+0.54%) |
Aug 20, 2021 | 157.79 | 161.72 | 157.59 | 160.89 | 849,643 | +3.43(+2.18%) |
Aug 19, 2021 | 154.53 | 157.54 | 153.35 | 157.47 | 534,877 | +2.04(+1.31%) |
Aug 18, 2021 | 157.10 | 158.12 | 155.34 | 155.43 | 503,577 | -2.20(-1.40%) |
Aug 17, 2021 | 159.28 | 159.28 | 156.57 | 157.63 | 444,764 | -1.78(-1.11%) |
Aug 16, 2021 | 157.91 | 159.66 | 157.47 | 159.40 | 491,099 | +1.26(+0.79%) |
Aug 13, 2021 | 157.10 | 158.23 | 156.62 | 158.15 | 316,975 | +1.48(+0.95%) |
Aug 12, 2021 | 157.65 | 158.59 | 156.09 | 156.66 | 587,044 | -1.21(-0.77%) |
Aug 11, 2021 | 156.71 | 158.88 | 155.86 | 157.87 | 611,151 | +1.48(+0.95%) |
Aug 10, 2021 | 156.62 | 157.24 | 156.01 | 156.39 | 420,077 | +0.22(+0.14%) |
Aug 09, 2021 | 156.25 | 156.83 | 154.78 | 156.17 | 617,580 | -0.28(-0.18%) |
Aug 06, 2021 | 155.10 | 156.95 | 155.03 | 156.46 | 623,621 | +1.74(+1.12%) |
Aug 05, 2021 | 153.88 | 154.88 | 152.95 | 154.72 | 561,708 | +1.52(+0.99%) |
Aug 04, 2021 | 152.17 | 154.07 | 152.03 | 153.20 | 641,010 | +1.23(+0.81%) |
Aug 03, 2021 | 150.07 | 152.05 | 149.08 | 151.97 | 674,039 | +2.96(+1.98%) |
Aug 02, 2021 | 148.19 | 150.48 | 148.19 | 149.02 | 492,788 | +0.61(+0.41%) |
Jul 30, 2021 | 148.48 | 149.91 | 147.84 | 148.40 | 792,834 | -0.59(-0.39%) |
Jul 29, 2021 | 148.63 | 149.49 | 147.50 | 148.99 | 700,203 | +1.63(+1.11%) |
Jul 28, 2021 | 144.46 | 148.03 | 143.13 | 147.35 | 1,146,772 | +3.82(+2.66%) |
Jul 27, 2021 | 144.57 | 145.06 | 142.62 | 143.53 | 651,822 | -1.18(-0.82%) |
Jul 26, 2021 | 145.48 | 146.32 | 144.29 | 144.71 | 426,932 | -0.79(-0.55%) |
Jul 23, 2021 | 142.88 | 145.96 | 142.69 | 145.50 | 460,831 | +2.89(+2.03%) |
Jul 22, 2021 | 143.70 | 143.70 | 142.03 | 142.62 | 331,034 | -0.85(-0.59%) |
Jul 21, 2021 | 141.90 | 143.96 | 141.65 | 143.47 | 541,664 | +2.04(+1.44%) |
Jul 20, 2021 | 139.81 | 141.77 | 138.69 | 141.43 | 582,592 | +2.06(+1.48%) |
Jul 19, 2021 | 139.54 | 140.39 | 138.41 | 139.37 | 579,898 | -1.66(-1.18%) |
Jul 16, 2021 | 140.76 | 141.53 | 140.35 | 141.03 | 688,844 | +0.27(+0.19%) |
Jul 15, 2021 | 140.65 | 141.34 | 139.88 | 140.76 | 429,372 | -0.25(-0.17%) |
Jul 14, 2021 | 141.26 | 141.51 | 140.20 | 141.01 | 477,991 | +0.26(+0.19%) |
Jul 13, 2021 | 141.50 | 141.60 | 140.47 | 140.75 | 343,835 | -0.76(-0.53%) |
Jul 12, 2021 | 140.20 | 141.51 | 139.97 | 141.50 | 416,440 | +1.02(+0.73%) |
Jul 09, 2021 | 138.77 | 140.71 | 138.77 | 140.48 | 555,012 | +1.95(+1.41%) |
Jul 08, 2021 | 137.19 | 139.20 | 136.74 | 138.53 | 489,337 | -1.03(-0.74%) |
Jul 07, 2021 | 138.27 | 139.71 | 138.12 | 139.56 | 562,476 | +1.12(+0.81%) |
Jul 06, 2021 | 139.06 | 139.09 | 137.04 | 138.43 | 693,346 | -0.34(-0.24%) |
Jul 02, 2021 | 138.57 | 139.06 | 138.04 | 138.77 | 537,300 | +0.86(+0.62%) |
Jul 01, 2021 | 137.14 | 138.02 | 136.33 | 137.91 | 548,879 | +1.37(+1.00%) |
Jun 30, 2021 | 137.48 | 137.62 | 135.86 | 136.55 | 561,134 | -0.70(-0.51%) |
Jun 29, 2021 | 136.53 | 137.67 | 136.44 | 137.24 | 423,453 | +1.05(+0.77%) |
Jun 28, 2021 | 136.60 | 136.60 | 135.62 | 136.20 | 716,931 | -0.09(-0.07%) |
Jun 25, 2021 | 135.88 | 136.61 | 135.75 | 136.29 | 477,150 | +1.26(+0.93%) |
Jun 24, 2021 | 134.81 | 135.37 | 134.04 | 135.03 | 437,361 | +1.10(+0.82%) |
Jun 23, 2021 | 134.39 | 134.78 | 133.35 | 133.93 | 740,310 | -0.46(-0.34%) |
Jun 22, 2021 | 133.24 | 134.80 | 132.29 | 134.39 | 680,016 | +0.33(+0.25%) |
Jun 21, 2021 | 131.98 | 134.44 | 131.98 | 134.06 | 592,894 | +2.33(+1.77%) |
Jun 18, 2021 | 131.97 | 133.28 | 130.85 | 131.73 | 1,108,228 | -1.38(-1.04%) |
Jun 17, 2021 | 133.53 | 133.83 | 131.80 | 133.11 | 698,294 | -0.77(-0.58%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.88 | 579,297 | -1.48(-1.09%) |
Jun 15, 2021 | 134.96 | 135.66 | 134.31 | 135.37 | 463,547 | +0.67(+0.50%) |
Jun 14, 2021 | 135.62 | 135.93 | 134.08 | 134.69 | 464,786 | -1.33(-0.98%) |
Jun 11, 2021 | 134.77 | 136.03 | 134.22 | 136.03 | 490,787 | +2.03(+1.51%) |
Jun 10, 2021 | 133.72 | 134.63 | 133.10 | 134.00 | 395,003 | +0.40(+0.30%) |
Jun 09, 2021 | 134.60 | 134.60 | 133.21 | 133.59 | 507,411 | -0.36(-0.27%) |
Jun 08, 2021 | 135.43 | 135.43 | 133.23 | 133.95 | 604,305 | -0.68(-0.50%) |
Jun 07, 2021 | 135.43 | 136.25 | 134.04 | 134.63 | 656,648 | -0.35(-0.26%) |
Jun 04, 2021 | 134.06 | 135.17 | 133.55 | 134.97 | 538,028 | +1.33(+1.00%) |
Jun 03, 2021 | 132.28 | 133.88 | 130.59 | 133.64 | 810,376 | +0.32(+0.24%) |
Jun 02, 2021 | 134.54 | 134.65 | 132.65 | 133.32 | 904,544 | -0.98(-0.73%) |
Jun 01, 2021 | 135.31 | 135.82 | 133.36 | 134.30 | 854,639 | +0.64(+0.48%) |
May 28, 2021 | 134.22 | 134.85 | 133.61 | 133.66 | 639,249 | -0.13(-0.10%) |
May 27, 2021 | 133.46 | 134.79 | 133.17 | 133.79 | 1,789,226 | +0.75(+0.57%) |
May 26, 2021 | 133.31 | 133.98 | 132.73 | 133.04 | 857,777 | +0.67(+0.50%) |
May 25, 2021 | 132.59 | 133.33 | 131.85 | 132.37 | 891,058 | +0.83(+0.63%) |
May 24, 2021 | 132.47 | 132.47 | 131.33 | 131.54 | 625,968 | +0.14(+0.11%) |
May 21, 2021 | 131.27 | 132.86 | 130.92 | 131.40 | 913,180 | +0.53(+0.40%) |
May 20, 2021 | 130.68 | 131.38 | 129.60 | 130.88 | 654,018 | +1.04(+0.80%) |
May 19, 2021 | 130.45 | 130.45 | 128.87 | 129.83 | 890,326 | -1.97(-1.50%) |
May 18, 2021 | 132.30 | 133.07 | 131.20 | 131.81 | 780,508 | +0.16(+0.12%) |
May 17, 2021 | 131.29 | 132.47 | 131.17 | 131.65 | 611,520 | -0.27(-0.21%) |
May 14, 2021 | 131.17 | 132.75 | 130.84 | 131.92 | 515,175 | +2.16(+1.67%) |
May 13, 2021 | 128.24 | 130.80 | 128.19 | 129.76 | 626,854 | +1.82(+1.42%) |
May 12, 2021 | 131.34 | 132.06 | 127.59 | 127.94 | 669,933 | -4.17(-3.16%) |
May 11, 2021 | 131.54 | 133.31 | 130.70 | 132.11 | 649,598 | -1.68(-1.26%) |
May 10, 2021 | 135.30 | 136.44 | 133.74 | 133.79 | 589,077 | -1.11(-0.82%) |
May 07, 2021 | 133.04 | 135.09 | 132.74 | 134.90 | 543,599 | +2.09(+1.57%) |
May 06, 2021 | 131.48 | 132.87 | 130.65 | 132.81 | 633,139 | +1.63(+1.25%) |
May 05, 2021 | 129.80 | 131.31 | 129.35 | 131.18 | 694,898 | +2.20(+1.70%) |
May 04, 2021 | 129.03 | 129.28 | 127.16 | 128.98 | 595,417 | -0.59(-0.46%) |