Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.27 | 134.90 | 128.88 | 129.35 | 574,510 | -3.44(-2.59%) |
Nov 29, 2021 | 129.10 | 133.11 | 128.22 | 132.79 | 752,458 | +3.29(+2.54%) |
Nov 26, 2021 | 131.24 | 132.09 | 128.42 | 129.50 | 266,335 | -1.55(-1.18%) |
Nov 24, 2021 | 130.77 | 131.34 | 129.93 | 131.05 | 309,710 | +0.12(+0.09%) |
Nov 23, 2021 | 131.45 | 131.94 | 129.17 | 130.93 | 599,763 | -1.90(-1.43%) |
Nov 22, 2021 | 133.05 | 134.96 | 130.85 | 132.83 | 596,697 | -2.75(-2.03%) |
Nov 19, 2021 | 136.97 | 138.20 | 135.33 | 135.57 | 490,619 | -2.02(-1.47%) |
Nov 18, 2021 | 137.54 | 137.71 | 137.24 | 137.60 | 460,643 | -0.38(-0.27%) |
Nov 17, 2021 | 138.68 | 139.47 | 137.20 | 137.97 | 403,142 | +0.17(+0.12%) |
Nov 16, 2021 | 138.47 | 139.82 | 137.69 | 137.80 | 380,585 | -1.08(-0.78%) |
Nov 15, 2021 | 140.28 | 140.75 | 138.65 | 138.88 | 677,698 | -1.69(-1.20%) |
Nov 12, 2021 | 139.31 | 141.72 | 138.41 | 140.58 | 749,309 | +0.95(+0.68%) |
Nov 11, 2021 | 137.83 | 140.02 | 136.17 | 139.63 | 726,945 | +3.52(+2.58%) |
Nov 10, 2021 | 140.16 | 136.11 | 662,588 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.15 | 137.10 | 134.22 | 137.10 | 433,936 | +2.20(+1.63%) |
Nov 08, 2021 | 135.72 | 136.22 | 133.47 | 134.90 | 542,499 | +0.38(+0.28%) |
Nov 05, 2021 | 133.16 | 134.54 | 132.44 | 134.52 | 631,380 | +1.34(+1.00%) |
Nov 04, 2021 | 135.04 | 137.76 | 132.91 | 133.18 | 570,537 | -1.85(-1.37%) |
Nov 03, 2021 | 131.96 | 135.62 | 131.24 | 135.04 | 471,100 | +1.69(+1.27%) |
Nov 02, 2021 | 133.47 | 133.47 | 131.95 | 133.34 | 391,219 | -0.85(-0.63%) |
Nov 01, 2021 | 134.43 | 135.00 | 133.69 | 134.19 | 303,565 | -0.18(-0.13%) |
Oct 29, 2021 | 134.91 | 136.17 | 134.24 | 134.37 | 544,824 | -2.16(-1.58%) |
Oct 28, 2021 | 134.19 | 136.93 | 133.93 | 136.52 | 604,413 | +2.01(+1.50%) |
Oct 27, 2021 | 134.92 | 136.92 | 134.44 | 134.51 | 445,305 | -0.92(-0.68%) |
Oct 26, 2021 | 135.64 | 135.43 | 381,887 | -0.49(-0.36%) | ||
Oct 25, 2021 | 135.87 | 136.48 | 134.78 | 135.92 | 463,215 | +0.97(+0.72%) |
Oct 22, 2021 | 136.99 | 138.70 | 133.97 | 134.95 | 510,694 | +0.46(+0.34%) |
Oct 21, 2021 | 132.41 | 134.85 | 130.99 | 134.49 | 440,555 | +2.14(+1.61%) |
Oct 20, 2021 | 133.31 | 133.59 | 130.83 | 132.36 | 640,443 | -0.17(-0.13%) |
Oct 19, 2021 | 134.24 | 134.31 | 132.26 | 132.53 | 367,707 | +0.18(+0.13%) |
Oct 18, 2021 | 132.18 | 132.73 | 130.89 | 132.35 | 458,790 | -0.06(-0.04%) |
Oct 15, 2021 | 128.93 | 132.58 | 128.93 | 132.40 | 755,693 | +1.48(+1.13%) |
Oct 14, 2021 | 130.80 | 131.39 | 129.40 | 130.93 | 639,240 | +2.46(+1.92%) |
Oct 13, 2021 | 127.85 | 129.75 | 127.23 | 128.46 | 611,898 | +1.67(+1.32%) |
Oct 12, 2021 | 126.66 | 128.14 | 125.93 | 126.79 | 586,233 | +0.95(+0.75%) |
Oct 11, 2021 | 128.21 | 128.25 | 125.21 | 125.84 | 703,625 | -1.69(-1.33%) |
Oct 08, 2021 | 127.62 | 128.57 | 125.46 | 127.53 | 730,762 | +2.37(+1.89%) |
Oct 07, 2021 | 123.63 | 126.36 | 123.25 | 125.16 | 707,462 | +1.64(+1.33%) |
Oct 06, 2021 | 120.53 | 123.81 | 120.22 | 123.52 | 730,888 | +2.75(+2.27%) |
Oct 05, 2021 | 120.64 | 121.02 | 118.57 | 120.78 | 537,296 | +0.13(+0.11%) |
Oct 04, 2021 | 120.19 | 121.85 | 120.19 | 120.64 | 609,973 | +0.71(+0.59%) |
Oct 01, 2021 | 122.77 | 122.78 | 119.69 | 119.94 | 458,364 | -2.28(-1.86%) |
Sep 30, 2021 | 122.38 | 123.37 | 121.37 | 122.22 | 782,084 | +1.10(+0.91%) |
Sep 29, 2021 | 122.82 | 123.13 | 120.67 | 121.11 | 858,507 | -1.68(-1.37%) |
Sep 28, 2021 | 121.46 | 123.24 | 119.14 | 122.80 | 811,316 | +0.19(+0.15%) |
Sep 27, 2021 | 123.47 | 124.42 | 122.33 | 122.61 | 874,555 | -1.09(-0.88%) |
Sep 24, 2021 | 124.53 | 125.06 | 123.41 | 123.70 | 973,005 | -1.28(-1.02%) |
Sep 23, 2021 | 126.41 | 126.88 | 124.84 | 124.98 | 656,297 | -2.34(-1.84%) |
Sep 22, 2021 | 131.16 | 131.91 | 126.93 | 127.32 | 814,117 | -2.78(-2.13%) |
Sep 21, 2021 | 130.04 | 132.46 | 129.02 | 130.10 | 526,925 | +1.20(+0.93%) |
Sep 20, 2021 | 126.48 | 130.47 | 125.78 | 128.89 | 633,713 | +0.97(+0.76%) |
Sep 17, 2021 | 129.93 | 129.93 | 126.17 | 127.92 | 1,608,765 | -3.21(-2.45%) |
Sep 16, 2021 | 132.37 | 133.49 | 129.91 | 131.13 | 688,997 | -3.86(-2.86%) |
Sep 15, 2021 | 132.40 | 135.42 | 132.10 | 134.99 | 492,471 | +2.54(+1.92%) |
Sep 14, 2021 | 132.24 | 134.82 | 131.78 | 132.45 | 490,537 | +1.04(+0.79%) |
Sep 13, 2021 | 132.51 | 133.22 | 130.71 | 131.41 | 789,662 | -1.34(-1.01%) |
Sep 10, 2021 | 133.33 | 135.05 | 132.74 | 132.75 | 504,269 | -0.92(-0.69%) |
Sep 09, 2021 | 136.51 | 136.53 | 133.33 | 133.67 | 740,765 | -2.46(-1.81%) |
Sep 08, 2021 | 135.25 | 137.59 | 134.39 | 136.13 | 380,548 | +0.48(+0.35%) |
Sep 07, 2021 | 137.24 | 138.93 | 135.00 | 135.65 | 530,516 | -2.75(-1.99%) |
Sep 03, 2021 | 137.66 | 139.41 | 136.88 | 138.40 | 399,284 | +2.17(+1.59%) |
Sep 02, 2021 | 135.28 | 136.30 | 134.97 | 136.23 | 257,410 | +0.44(+0.32%) |