Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.49 | 124.01 | 123.34 | 121.24 | 1,606,655 | -4.24(-3.38%) |
Nov 29, 2021 | 124.87 | 125.64 | 123.93 | 125.47 | 784,880 | +2.12(+1.72%) |
Nov 26, 2021 | 125.16 | 125.65 | 122.98 | 123.35 | 568,337 | -2.81(-2.23%) |
Nov 24, 2021 | 124.16 | 126.20 | 123.94 | 126.16 | 691,207 | -1.71(-1.34%) |
Nov 23, 2021 | 127.40 | 128.11 | 126.66 | 127.87 | 580,600 | -0.46(-0.36%) |
Nov 22, 2021 | 130.25 | 130.43 | 128.31 | 128.33 | 728,077 | -4.71(-3.54%) |
Nov 19, 2021 | 134.39 | 134.87 | 132.87 | 133.04 | 596,404 | -1.44(-1.07%) |
Nov 18, 2021 | 132.87 | 134.49 | 132.79 | 134.49 | 404,637 | +0.48(+0.36%) |
Nov 17, 2021 | 134.24 | 134.28 | 133.63 | 134.01 | 333,225 | -0.27(-0.20%) |
Nov 16, 2021 | 133.59 | 134.95 | 133.49 | 134.28 | 500,946 | +0.83(+0.62%) |
Nov 15, 2021 | 134.37 | 134.73 | 133.39 | 133.45 | 436,297 | -0.97(-0.72%) |
Nov 12, 2021 | 135.90 | 135.92 | 134.41 | 134.42 | 595,277 | -2.36(-1.73%) |
Nov 11, 2021 | 137.55 | 137.77 | 136.78 | 136.78 | 309,561 | -0.70(-0.51%) |
Nov 10, 2021 | 138.87 | 137.48 | 137.48 | 395,728 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.93 | 141.07 | 139.82 | 140.01 | 363,622 | -0.34(-0.24%) |
Nov 08, 2021 | 140.56 | 141.51 | 140.29 | 140.35 | 414,146 | -0.79(-0.56%) |
Nov 05, 2021 | 140.91 | 141.27 | 140.08 | 141.14 | 582,812 | +0.58(+0.41%) |
Nov 04, 2021 | 140.13 | 141.02 | 139.98 | 140.57 | 483,853 | -0.48(-0.34%) |
Nov 03, 2021 | 139.52 | 141.29 | 139.17 | 141.05 | 452,678 | +2.32(+1.67%) |
Nov 02, 2021 | 138.91 | 139.21 | 138.03 | 138.73 | 469,460 | +0.69(+0.50%) |
Nov 01, 2021 | 137.48 | 138.28 | 136.96 | 138.04 | 651,965 | +1.38(+1.01%) |
Oct 29, 2021 | 136.40 | 137.41 | 136.21 | 136.66 | 646,172 | -2.54(-1.82%) |
Oct 28, 2021 | 138.60 | 139.59 | 138.57 | 139.20 | 571,147 | +2.45(+1.79%) |
Oct 27, 2021 | 136.53 | 137.29 | 136.45 | 136.75 | 570,636 | -0.80(-0.58%) |
Oct 26, 2021 | 137.72 | 137.38 | 137.56 | 899,209 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.73 | 136.65 | 134.85 | 136.60 | 786,909 | +2.78(+2.07%) |
Oct 22, 2021 | 133.67 | 134.37 | 132.86 | 133.83 | 810,263 | +2.19(+1.66%) |
Oct 21, 2021 | 131.42 | 133.10 | 130.06 | 131.64 | 1,501,544 | -3.95(-2.92%) |
Oct 20, 2021 | 137.12 | 137.13 | 135.49 | 135.59 | 685,438 | -0.73(-0.53%) |
Oct 19, 2021 | 137.40 | 137.90 | 136.27 | 136.32 | 592,604 | -0.90(-0.65%) |
Oct 18, 2021 | 137.19 | 137.39 | 136.74 | 137.22 | 496,180 | -0.62(-0.45%) |
Oct 15, 2021 | 137.62 | 138.16 | 137.11 | 137.84 | 499,417 | +0.93(+0.68%) |
Oct 14, 2021 | 135.77 | 137.32 | 135.49 | 136.91 | 722,513 | +3.20(+2.39%) |
Oct 13, 2021 | 133.13 | 133.91 | 132.22 | 133.71 | 1,050,515 | +6.63(+5.21%) |
Oct 12, 2021 | 127.83 | 128.03 | 126.93 | 127.08 | 557,412 | -0.46(-0.36%) |
Oct 11, 2021 | 127.67 | 128.19 | 127.36 | 127.54 | 710,017 | -0.30(-0.24%) |
Oct 08, 2021 | 129.07 | 129.08 | 127.77 | 127.84 | 556,478 | -0.21(-0.16%) |
Oct 07, 2021 | 127.94 | 129.31 | 127.80 | 128.05 | 602,481 | -0.09(-0.07%) |
Oct 06, 2021 | 125.69 | 128.17 | 125.52 | 128.14 | 741,716 | +2.20(+1.75%) |
Oct 05, 2021 | 125.87 | 126.55 | 125.76 | 125.94 | 740,303 | -0.33(-0.26%) |
Oct 04, 2021 | 127.59 | 127.63 | 125.62 | 126.27 | 483,425 | -2.06(-1.60%) |
Oct 01, 2021 | 128.47 | 128.55 | 126.44 | 128.32 | 517,718 | +0.86(+0.67%) |
Sep 30, 2021 | 128.22 | 128.64 | 127.38 | 127.47 | 485,877 | -1.23(-0.95%) |
Sep 29, 2021 | 129.82 | 130.00 | 128.44 | 128.69 | 471,088 | -1.16(-0.89%) |
Sep 28, 2021 | 131.25 | 131.33 | 129.75 | 129.85 | 759,397 | -4.65(-3.46%) |
Sep 27, 2021 | 134.17 | 134.59 | 133.35 | 134.51 | 382,386 | -0.09(-0.06%) |
Sep 24, 2021 | 134.26 | 134.77 | 133.61 | 134.59 | 478,499 | -2.16(-1.58%) |
Sep 23, 2021 | 135.81 | 136.87 | 135.61 | 136.75 | 315,041 | +2.92(+2.18%) |
Sep 22, 2021 | 133.83 | 134.55 | 133.31 | 133.84 | 339,188 | -0.04(-0.03%) |
Sep 21, 2021 | 134.05 | 134.81 | 133.28 | 133.88 | 707,711 | +2.51(+1.91%) |
Sep 20, 2021 | 131.59 | 132.49 | 130.37 | 131.36 | 878,649 | -3.92(-2.90%) |
Sep 17, 2021 | 136.92 | 137.00 | 134.40 | 135.28 | 581,980 | -1.45(-1.06%) |
Sep 16, 2021 | 136.61 | 136.86 | 135.70 | 136.74 | 475,471 | +0.58(+0.42%) |
Sep 15, 2021 | 137.39 | 137.51 | 135.26 | 136.16 | 779,574 | -0.85(-0.62%) |
Sep 14, 2021 | 136.95 | 137.38 | 136.37 | 137.01 | 1,415,710 | -0.11(-0.08%) |
Sep 13, 2021 | 137.75 | 137.91 | 136.56 | 137.12 | 574,267 | +0.19(+0.14%) |
Sep 10, 2021 | 138.44 | 138.72 | 136.83 | 136.93 | 460,185 | -0.58(-0.42%) |
Sep 09, 2021 | 138.30 | 138.75 | 137.31 | 137.51 | 366,461 | -0.99(-0.72%) |
Sep 08, 2021 | 139.00 | 139.50 | 138.41 | 138.50 | 577,127 | -2.73(-1.93%) |
Sep 07, 2021 | 142.27 | 142.45 | 141.22 | 141.23 | 406,094 | -0.20(-0.14%) |
Sep 03, 2021 | 139.85 | 141.59 | 139.43 | 141.43 | 507,637 | +0.80(+0.57%) |
Sep 02, 2021 | 141.18 | 141.28 | 140.51 | 140.62 | 224,105 | -1.07(-0.75%) |