Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 135.28 | 135.45 | 130.82 | 131.07 | 1,965,865 | -4.63(-3.41%) |
Nov 29, 2021 | 134.03 | 136.38 | 133.31 | 135.70 | 1,882,388 | +2.41(+1.81%) |
Nov 26, 2021 | 133.19 | 134.30 | 132.46 | 133.29 | 771,376 | -2.67(-1.97%) |
Nov 24, 2021 | 135.20 | 136.47 | 135.16 | 135.96 | 604,665 | -0.10(-0.07%) |
Nov 23, 2021 | 137.40 | 137.69 | 135.21 | 136.06 | 958,423 | -1.57(-1.14%) |
Nov 22, 2021 | 138.72 | 140.06 | 137.63 | 137.63 | 679,909 | -0.69(-0.50%) |
Nov 19, 2021 | 138.63 | 139.14 | 137.78 | 138.32 | 1,101,506 | -0.02(-0.01%) |
Nov 18, 2021 | 140.54 | 138.75 | 138.25 | 138.34 | 856,969 | -2.56(-1.82%) |
Nov 17, 2021 | 140.72 | 141.23 | 139.10 | 140.90 | 1,248,439 | -0.11(-0.08%) |
Nov 16, 2021 | 140.80 | 142.01 | 140.16 | 141.01 | 990,301 | +0.54(+0.39%) |
Nov 15, 2021 | 140.49 | 140.62 | 138.98 | 140.47 | 1,571,418 | -0.20(-0.14%) |
Nov 12, 2021 | 138.80 | 142.90 | 138.22 | 140.67 | 970,088 | +2.15(+1.55%) |
Nov 11, 2021 | 139.40 | 139.86 | 137.28 | 138.52 | 927,630 | -0.81(-0.58%) |
Nov 10, 2021 | 141.58 | 139.06 | 139.34 | 1,519,550 | -1.83(-1.30%) | |
Nov 09, 2021 | 134.66 | 142.12 | 133.84 | 141.17 | 3,097,986 | +5.15(+3.79%) |
Nov 08, 2021 | 132.97 | 136.04 | 132.72 | 136.02 | 2,314,549 | +3.62(+2.74%) |
Nov 05, 2021 | 131.17 | 132.90 | 130.96 | 132.39 | 1,302,932 | +1.59(+1.22%) |
Nov 04, 2021 | 133.88 | 133.99 | 130.25 | 130.80 | 1,195,866 | -3.15(-2.35%) |
Nov 03, 2021 | 133.52 | 134.96 | 133.26 | 133.95 | 1,954,420 | +0.82(+0.62%) |
Nov 02, 2021 | 132.74 | 134.26 | 132.60 | 133.13 | 1,395,731 | +0.29(+0.22%) |
Nov 01, 2021 | 136.00 | 135.58 | 132.76 | 132.84 | 977,195 | -3.11(-2.29%) |
Oct 29, 2021 | 136.16 | 137.15 | 134.83 | 135.94 | 1,015,760 | -0.95(-0.69%) |
Oct 28, 2021 | 137.02 | 138.40 | 136.59 | 136.89 | 1,007,762 | +0.20(+0.15%) |
Oct 27, 2021 | 136.69 | 137.59 | 135.43 | 136.69 | 1,681,127 | +0.16(+0.11%) |
Oct 26, 2021 | 135.55 | 137.21 | 136.53 | 1,040,736 | +1.61(+1.20%) | |
Oct 25, 2021 | 134.68 | 135.05 | 133.96 | 134.92 | 1,158,878 | +0.94(+0.70%) |
Oct 22, 2021 | 134.80 | 134.94 | 133.73 | 133.98 | 630,815 | -0.49(-0.36%) |
Oct 21, 2021 | 133.91 | 134.60 | 133.36 | 134.47 | 745,661 | +0.07(+0.06%) |
Oct 20, 2021 | 135.35 | 135.35 | 133.25 | 134.39 | 724,774 | -1.14(-0.84%) |
Oct 19, 2021 | 134.79 | 136.17 | 133.69 | 135.54 | 823,302 | +1.37(+1.02%) |
Oct 18, 2021 | 135.09 | 135.91 | 133.83 | 134.16 | 1,015,013 | -1.90(-1.40%) |
Oct 15, 2021 | 137.48 | 137.56 | 135.87 | 136.06 | 1,084,553 | -0.68(-0.50%) |
Oct 14, 2021 | 134.38 | 137.48 | 133.90 | 136.75 | 1,317,889 | +3.66(+2.75%) |
Oct 13, 2021 | 132.22 | 133.19 | 130.69 | 133.09 | 1,480,353 | +0.84(+0.63%) |
Oct 12, 2021 | 129.06 | 132.36 | 129.01 | 132.25 | 1,372,330 | +3.17(+2.46%) |
Oct 11, 2021 | 127.98 | 129.76 | 127.33 | 129.07 | 1,197,673 | +1.81(+1.42%) |
Oct 08, 2021 | 127.07 | 128.76 | 127.07 | 127.27 | 715,889 | -0.19(-0.15%) |
Oct 07, 2021 | 127.94 | 128.72 | 126.95 | 127.46 | 873,497 | +0.68(+0.54%) |
Oct 06, 2021 | 124.33 | 126.85 | 123.89 | 126.78 | 1,098,580 | +1.88(+1.51%) |
Oct 05, 2021 | 127.23 | 128.03 | 124.63 | 124.90 | 2,033,359 | -2.33(-1.83%) |
Oct 04, 2021 | 129.62 | 130.79 | 126.21 | 127.23 | 2,370,103 | -2.86(-2.20%) |
Oct 01, 2021 | 126.78 | 132.53 | 125.09 | 130.09 | 4,663,057 | +6.80(+5.52%) |
Sep 30, 2021 | 124.15 | 125.65 | 123.07 | 123.28 | 1,856,027 | -0.33(-0.27%) |
Sep 29, 2021 | 122.63 | 124.74 | 122.32 | 123.62 | 1,536,040 | +1.06(+0.86%) |
Sep 28, 2021 | 121.05 | 123.91 | 120.33 | 122.56 | 2,370,478 | +1.23(+1.02%) |
Sep 27, 2021 | 122.19 | 123.77 | 121.10 | 121.32 | 1,288,047 | -0.97(-0.79%) |
Sep 24, 2021 | 122.10 | 123.80 | 121.01 | 122.29 | 1,631,346 | -0.23(-0.19%) |
Sep 23, 2021 | 122.49 | 124.38 | 122.49 | 122.52 | 1,374,105 | +0.99(+0.81%) |
Sep 22, 2021 | 122.93 | 123.26 | 120.14 | 121.53 | 1,980,978 | +0.03(+0.02%) |
Sep 21, 2021 | 123.82 | 124.38 | 120.42 | 121.50 | 1,637,014 | -2.19(-1.77%) |
Sep 20, 2021 | 123.13 | 125.45 | 121.86 | 123.69 | 1,877,292 | -0.22(-0.18%) |
Sep 17, 2021 | 129.64 | 130.16 | 123.41 | 123.92 | 4,918,209 | -7.25(-5.53%) |
Sep 16, 2021 | 132.00 | 132.78 | 130.98 | 131.16 | 816,922 | -1.09(-0.82%) |
Sep 15, 2021 | 131.83 | 133.06 | 131.43 | 132.25 | 888,490 | +0.51(+0.39%) |
Sep 14, 2021 | 135.22 | 135.31 | 131.14 | 131.74 | 1,735,316 | -3.52(-2.60%) |
Sep 13, 2021 | 136.50 | 136.55 | 133.65 | 135.26 | 2,795,100 | +0.00(+0.00%) |
Sep 10, 2021 | 138.19 | 138.45 | 135.08 | 135.26 | 1,161,487 | -2.98(-2.15%) |
Sep 09, 2021 | 137.76 | 139.55 | 137.71 | 138.24 | 1,272,376 | -0.16(-0.12%) |
Sep 08, 2021 | 137.33 | 138.51 | 136.40 | 138.41 | 873,514 | +0.87(+0.63%) |
Sep 07, 2021 | 137.51 | 138.24 | 135.89 | 137.53 | 1,010,860 | -0.77(-0.56%) |
Sep 03, 2021 | 138.46 | 139.64 | 137.19 | 138.30 | 1,320,259 | -0.48(-0.34%) |
Sep 02, 2021 | 138.41 | 139.28 | 137.83 | 138.78 | 636,140 | +0.89(+0.64%) |