Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.08 | 125.60 | 124.92 | 122.79 | 1,586,275 | -4.29(-3.38%) |
Nov 29, 2021 | 126.47 | 127.25 | 125.52 | 127.09 | 774,925 | +2.15(+1.72%) |
Nov 26, 2021 | 126.77 | 127.27 | 124.56 | 124.94 | 561,128 | -2.85(-2.23%) |
Nov 24, 2021 | 125.76 | 127.82 | 125.54 | 127.78 | 682,440 | -1.73(-1.34%) |
Nov 23, 2021 | 129.04 | 129.75 | 128.29 | 129.51 | 573,235 | -0.47(-0.36%) |
Nov 22, 2021 | 131.92 | 132.10 | 129.95 | 129.98 | 718,842 | -4.77(-3.54%) |
Nov 19, 2021 | 136.12 | 136.60 | 134.58 | 134.75 | 588,839 | -1.46(-1.07%) |
Nov 18, 2021 | 134.57 | 136.22 | 134.50 | 136.22 | 399,504 | +0.49(+0.36%) |
Nov 17, 2021 | 135.97 | 136.01 | 135.35 | 135.73 | 328,998 | -0.28(-0.20%) |
Nov 16, 2021 | 135.31 | 136.69 | 135.20 | 136.01 | 494,592 | +0.84(+0.62%) |
Nov 15, 2021 | 136.09 | 136.47 | 135.11 | 135.16 | 430,763 | -0.98(-0.72%) |
Nov 12, 2021 | 137.64 | 137.67 | 136.14 | 136.15 | 587,726 | -2.39(-1.73%) |
Nov 11, 2021 | 139.31 | 139.54 | 138.54 | 138.54 | 305,635 | -0.71(-0.51%) |
Nov 10, 2021 | 140.65 | 139.25 | 139.25 | 390,709 | -2.56(-1.81%) | |
Nov 09, 2021 | 142.74 | 142.88 | 141.62 | 141.81 | 359,009 | -0.34(-0.24%) |
Nov 08, 2021 | 142.36 | 143.33 | 142.10 | 142.15 | 408,893 | -0.80(-0.56%) |
Nov 05, 2021 | 142.72 | 143.08 | 141.88 | 142.96 | 575,419 | +0.58(+0.41%) |
Nov 04, 2021 | 141.93 | 142.83 | 141.78 | 142.37 | 477,716 | -0.49(-0.34%) |
Nov 03, 2021 | 141.31 | 143.11 | 140.96 | 142.86 | 446,936 | +2.35(+1.67%) |
Nov 02, 2021 | 140.69 | 141.00 | 139.80 | 140.51 | 463,505 | +0.70(+0.50%) |
Nov 01, 2021 | 139.25 | 140.06 | 138.72 | 139.81 | 643,696 | +1.40(+1.01%) |
Oct 29, 2021 | 138.15 | 139.18 | 137.96 | 138.41 | 637,976 | -2.57(-1.82%) |
Oct 28, 2021 | 140.38 | 141.38 | 140.35 | 140.99 | 563,903 | +2.48(+1.79%) |
Oct 27, 2021 | 138.28 | 139.06 | 138.21 | 138.51 | 563,397 | -0.81(-0.58%) |
Oct 26, 2021 | 139.49 | 139.14 | 139.32 | 887,803 | +0.97(+0.70%) | |
Oct 25, 2021 | 137.48 | 138.41 | 136.58 | 138.36 | 776,928 | +2.81(+2.07%) |
Oct 22, 2021 | 135.38 | 136.09 | 134.56 | 135.55 | 799,985 | +2.22(+1.66%) |
Oct 21, 2021 | 133.11 | 134.81 | 131.73 | 133.33 | 1,482,498 | -4.01(-2.92%) |
Oct 20, 2021 | 138.88 | 138.89 | 137.23 | 137.34 | 676,743 | -0.74(-0.53%) |
Oct 19, 2021 | 139.16 | 139.67 | 138.02 | 138.07 | 585,087 | -0.91(-0.65%) |
Oct 18, 2021 | 138.95 | 139.15 | 138.49 | 138.98 | 489,886 | -0.63(-0.45%) |
Oct 15, 2021 | 139.39 | 139.94 | 138.87 | 139.61 | 493,082 | +0.95(+0.68%) |
Oct 14, 2021 | 137.52 | 139.08 | 137.23 | 138.66 | 713,349 | +3.24(+2.39%) |
Oct 13, 2021 | 134.84 | 135.63 | 133.92 | 135.42 | 1,037,190 | +6.71(+5.21%) |
Oct 12, 2021 | 129.48 | 129.68 | 128.56 | 128.71 | 550,342 | -0.47(-0.36%) |
Oct 11, 2021 | 129.31 | 129.84 | 129.00 | 129.18 | 701,011 | -0.31(-0.24%) |
Oct 08, 2021 | 130.73 | 130.74 | 129.41 | 129.49 | 549,419 | -0.21(-0.16%) |
Oct 07, 2021 | 129.58 | 130.97 | 129.44 | 129.70 | 594,839 | -0.09(-0.07%) |
Oct 06, 2021 | 127.31 | 129.82 | 127.13 | 129.78 | 732,308 | +2.23(+1.75%) |
Oct 05, 2021 | 127.49 | 128.18 | 127.37 | 127.56 | 730,913 | -0.33(-0.26%) |
Oct 04, 2021 | 129.23 | 129.27 | 127.24 | 127.89 | 477,293 | -2.08(-1.60%) |
Oct 01, 2021 | 130.12 | 130.20 | 128.07 | 129.97 | 511,151 | +0.87(+0.67%) |
Sep 30, 2021 | 129.87 | 130.29 | 129.02 | 129.10 | 479,714 | -1.24(-0.95%) |
Sep 29, 2021 | 131.48 | 131.67 | 130.09 | 130.35 | 465,113 | -1.18(-0.89%) |
Sep 28, 2021 | 132.94 | 133.01 | 131.41 | 131.52 | 749,765 | -4.71(-3.46%) |
Sep 27, 2021 | 135.89 | 136.32 | 135.06 | 136.24 | 377,536 | -0.09(-0.06%) |
Sep 24, 2021 | 135.99 | 136.50 | 135.33 | 136.32 | 472,429 | -2.19(-1.58%) |
Sep 23, 2021 | 137.56 | 138.63 | 137.35 | 138.51 | 311,045 | +2.95(+2.18%) |
Sep 22, 2021 | 135.55 | 136.28 | 135.02 | 135.56 | 334,886 | -0.04(-0.03%) |
Sep 21, 2021 | 135.78 | 136.54 | 134.99 | 135.59 | 698,734 | +2.54(+1.91%) |
Sep 20, 2021 | 133.28 | 134.19 | 132.05 | 133.05 | 867,504 | -3.97(-2.90%) |
Sep 17, 2021 | 138.68 | 138.76 | 136.13 | 137.02 | 574,598 | -1.47(-1.06%) |
Sep 16, 2021 | 138.37 | 138.62 | 137.44 | 138.49 | 469,440 | +0.58(+0.42%) |
Sep 15, 2021 | 139.15 | 139.28 | 137.00 | 137.91 | 769,685 | -0.86(-0.62%) |
Sep 14, 2021 | 138.71 | 139.14 | 138.12 | 138.77 | 1,397,752 | -0.11(-0.08%) |
Sep 13, 2021 | 139.51 | 139.68 | 138.32 | 138.88 | 566,983 | +0.19(+0.14%) |
Sep 10, 2021 | 140.22 | 140.50 | 138.59 | 138.69 | 454,347 | -0.58(-0.42%) |
Sep 09, 2021 | 140.08 | 140.54 | 139.07 | 139.28 | 361,812 | -1.00(-0.72%) |
Sep 08, 2021 | 140.79 | 141.29 | 140.18 | 140.28 | 569,806 | -2.76(-1.93%) |
Sep 07, 2021 | 144.09 | 144.28 | 143.03 | 143.04 | 400,943 | -0.20(-0.14%) |
Sep 03, 2021 | 141.65 | 143.41 | 141.22 | 143.24 | 501,198 | +0.81(+0.57%) |
Sep 02, 2021 | 143.00 | 143.09 | 142.32 | 142.43 | 221,263 | -1.08(-0.75%) |