Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 131.90 | 132.15 | 129.71 | 129.78 | 5,471,212 | -3.26(-2.45%) |
Nov 29, 2021 | 133.68 | 133.78 | 132.36 | 133.04 | 3,081,977 | +0.29(+0.22%) |
Nov 26, 2021 | 132.86 | 133.14 | 131.92 | 132.75 | 3,493,086 | -2.85(-2.10%) |
Nov 24, 2021 | 135.40 | 135.72 | 135.28 | 135.60 | 2,526,056 | -0.07(-0.05%) |
Nov 23, 2021 | 134.75 | 135.78 | 134.57 | 135.66 | 3,159,239 | +1.15(+0.86%) |
Nov 22, 2021 | 134.13 | 135.55 | 133.92 | 134.51 | 3,321,303 | +0.81(+0.60%) |
Nov 19, 2021 | 134.48 | 134.55 | 133.63 | 133.71 | 2,060,300 | -1.29(-0.96%) |
Nov 18, 2021 | 135.42 | 135.07 | 134.91 | 135.00 | 2,913,518 | -0.51(-0.37%) |
Nov 17, 2021 | 135.91 | 135.96 | 135.24 | 135.50 | 4,565,495 | -0.61(-0.45%) |
Nov 16, 2021 | 136.41 | 136.72 | 136.04 | 136.12 | 1,724,620 | -0.22(-0.17%) |
Nov 15, 2021 | 136.61 | 136.63 | 136.10 | 136.34 | 1,861,688 | +0.08(+0.06%) |
Nov 12, 2021 | 136.34 | 136.45 | 135.69 | 136.26 | 1,408,616 | +0.36(+0.26%) |
Nov 11, 2021 | 135.98 | 136.15 | 135.66 | 135.91 | 2,154,726 | +0.09(+0.07%) |
Nov 10, 2021 | 135.91 | 135.81 | 2,043,660 | -0.22(-0.17%) | ||
Nov 09, 2021 | 136.03 | 136.19 | 135.46 | 136.04 | 2,243,764 | -0.06(-0.05%) |
Nov 08, 2021 | 136.28 | 136.64 | 135.74 | 136.10 | 1,737,579 | +0.25(+0.19%) |
Nov 05, 2021 | 135.81 | 136.52 | 135.43 | 135.85 | 2,509,410 | +0.70(+0.52%) |
Nov 04, 2021 | 135.75 | 135.81 | 134.49 | 135.15 | 1,595,242 | -0.54(-0.40%) |
Nov 03, 2021 | 134.58 | 135.73 | 134.53 | 135.69 | 2,167,116 | +0.72(+0.53%) |
Nov 02, 2021 | 134.64 | 135.17 | 134.25 | 134.97 | 1,802,622 | +0.64(+0.47%) |
Nov 01, 2021 | 134.31 | 134.33 | 133.90 | 134.33 | 2,011,740 | +0.49(+0.36%) |
Oct 29, 2021 | 133.85 | 134.31 | 133.52 | 133.85 | 2,288,219 | -0.21(-0.15%) |
Oct 28, 2021 | 133.05 | 134.04 | 133.05 | 134.05 | 1,704,559 | +1.22(+0.92%) |
Oct 27, 2021 | 134.60 | 134.56 | 132.81 | 132.83 | 2,660,906 | -1.78(-1.32%) |
Oct 26, 2021 | 134.68 | 135.09 | 134.61 | 1,917,616 | +0.05(+0.03%) | |
Oct 25, 2021 | 134.57 | 134.78 | 134.03 | 134.57 | 2,794,236 | +0.22(+0.16%) |
Oct 22, 2021 | 133.94 | 134.56 | 133.73 | 134.35 | 2,459,625 | +0.51(+0.38%) |
Oct 21, 2021 | 134.00 | 134.16 | 133.32 | 133.85 | 1,838,379 | -0.30(-0.22%) |
Oct 20, 2021 | 132.90 | 134.18 | 132.86 | 134.15 | 3,250,576 | +1.34(+1.01%) |
Oct 19, 2021 | 132.13 | 132.81 | 131.87 | 132.81 | 4,604,494 | +1.17(+0.89%) |
Oct 18, 2021 | 131.64 | 132.24 | 131.11 | 131.63 | 4,129,484 | -0.47(-0.35%) |
Oct 15, 2021 | 131.98 | 132.66 | 131.85 | 132.10 | 2,305,848 | +0.90(+0.69%) |
Oct 14, 2021 | 130.21 | 131.26 | 130.01 | 131.20 | 2,389,558 | +2.05(+1.59%) |
Oct 13, 2021 | 129.01 | 129.46 | 127.76 | 129.15 | 2,465,924 | +0.14(+0.11%) |
Oct 12, 2021 | 129.43 | 129.74 | 128.71 | 129.01 | 2,683,182 | -0.38(-0.30%) |
Oct 11, 2021 | 130.54 | 131.10 | 129.36 | 129.39 | 1,407,970 | -0.98(-0.75%) |
Oct 08, 2021 | 130.28 | 130.73 | 130.06 | 130.38 | 1,575,734 | +0.13(+0.10%) |
Oct 07, 2021 | 130.09 | 131.11 | 130.09 | 130.25 | 2,463,828 | +1.04(+0.81%) |
Oct 06, 2021 | 128.01 | 129.25 | 127.18 | 129.20 | 2,558,416 | +0.23(+0.18%) |
Oct 05, 2021 | 128.38 | 129.63 | 127.98 | 128.97 | 2,419,691 | +1.04(+0.81%) |
Oct 04, 2021 | 128.37 | 129.40 | 127.41 | 127.93 | 2,414,875 | -0.50(-0.39%) |
Oct 01, 2021 | 127.62 | 129.09 | 126.52 | 128.43 | 2,573,278 | +1.49(+1.17%) |
Sep 30, 2021 | 129.34 | 129.52 | 126.95 | 126.94 | 2,760,282 | -2.11(-1.64%) |
Sep 29, 2021 | 128.83 | 129.61 | 128.42 | 129.04 | 3,153,650 | +0.52(+0.41%) |
Sep 28, 2021 | 129.70 | 129.94 | 128.25 | 128.52 | 3,483,237 | -1.42(-1.10%) |
Sep 27, 2021 | 129.71 | 130.56 | 129.66 | 129.94 | 2,468,887 | +0.55(+0.43%) |
Sep 24, 2021 | 128.99 | 129.86 | 128.98 | 129.39 | 1,377,643 | +0.16(+0.13%) |
Sep 23, 2021 | 128.19 | 129.90 | 128.02 | 129.23 | 2,132,150 | +1.73(+1.36%) |
Sep 22, 2021 | 127.49 | 128.36 | 127.23 | 127.49 | 2,152,475 | +1.06(+0.84%) |
Sep 21, 2021 | 127.53 | 127.86 | 126.40 | 126.43 | 2,982,515 | -0.33(-0.26%) |
Sep 20, 2021 | 126.78 | 127.33 | 125.37 | 126.76 | 4,920,777 | -1.92(-1.49%) |
Sep 17, 2021 | 129.27 | 129.66 | 128.57 | 128.68 | 2,496,047 | -0.88(-0.68%) |
Sep 16, 2021 | 130.18 | 130.52 | 128.90 | 129.55 | 1,899,034 | -0.55(-0.42%) |
Sep 15, 2021 | 128.91 | 130.46 | 128.76 | 130.10 | 2,748,026 | +1.31(+1.01%) |
Sep 14, 2021 | 130.57 | 130.70 | 128.55 | 128.80 | 2,490,363 | -1.45(-1.12%) |
Sep 13, 2021 | 130.27 | 130.72 | 129.56 | 130.25 | 3,947,456 | +0.86(+0.66%) |
Sep 10, 2021 | 130.86 | 130.92 | 129.35 | 129.40 | 2,345,189 | -0.84(-0.64%) |
Sep 09, 2021 | 130.59 | 131.31 | 130.13 | 130.23 | 2,163,323 | -0.64(-0.49%) |
Sep 08, 2021 | 130.76 | 131.23 | 130.38 | 130.88 | 2,602,999 | -0.08(-0.06%) |
Sep 07, 2021 | 131.94 | 131.94 | 130.95 | 130.96 | 2,065,896 | -1.30(-0.99%) |
Sep 03, 2021 | 132.56 | 132.69 | 132.10 | 132.27 | 1,517,103 | -0.52(-0.39%) |
Sep 02, 2021 | 132.21 | 132.80 | 132.21 | 132.79 | 2,124,093 | +0.95(+0.72%) |