Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.69 | 138.88 | 135.12 | 135.75 | 1,379,517 | -5.14(-3.65%) |
Nov 29, 2021 | 143.71 | 144.36 | 139.60 | 140.89 | 1,137,552 | -0.58(-0.41%) |
Nov 26, 2021 | 142.27 | 142.53 | 138.87 | 141.47 | 1,041,359 | -6.87(-4.63%) |
Nov 24, 2021 | 148.32 | 149.88 | 147.04 | 148.34 | 628,001 | -0.35(-0.23%) |
Nov 23, 2021 | 149.21 | 149.99 | 148.29 | 148.69 | 1,030,207 | +0.44(+0.30%) |
Nov 22, 2021 | 147.29 | 149.88 | 146.24 | 148.25 | 878,253 | +3.67(+2.54%) |
Nov 19, 2021 | 144.48 | 146.12 | 141.95 | 144.57 | 994,699 | -1.88(-1.29%) |
Nov 18, 2021 | 149.04 | 146.90 | 146.20 | 146.46 | 1,263,306 | -1.61(-1.09%) |
Nov 17, 2021 | 147.28 | 148.39 | 145.74 | 148.07 | 997,488 | +0.69(+0.47%) |
Nov 16, 2021 | 147.50 | 148.47 | 146.27 | 147.38 | 891,454 | +0.19(+0.13%) |
Nov 15, 2021 | 147.32 | 149.07 | 146.69 | 147.18 | 978,614 | +0.31(+0.21%) |
Nov 12, 2021 | 146.38 | 147.74 | 145.01 | 146.87 | 1,161,386 | +0.60(+0.41%) |
Nov 11, 2021 | 143.49 | 146.92 | 143.11 | 146.27 | 887,477 | +2.60(+1.81%) |
Nov 10, 2021 | 142.99 | 143.67 | 814,274 | +1.64(+1.15%) | ||
Nov 09, 2021 | 142.58 | 143.22 | 140.94 | 142.04 | 717,584 | -1.82(-1.26%) |
Nov 08, 2021 | 143.33 | 144.50 | 142.63 | 143.86 | 920,802 | +1.38(+0.97%) |
Nov 05, 2021 | 143.16 | 144.50 | 141.60 | 142.48 | 800,395 | +0.84(+0.60%) |
Nov 04, 2021 | 145.68 | 145.76 | 140.27 | 141.63 | 1,045,820 | -4.74(-3.24%) |
Nov 03, 2021 | 140.72 | 147.16 | 140.41 | 146.38 | 1,330,989 | +5.06(+3.58%) |
Nov 02, 2021 | 139.94 | 142.22 | 139.09 | 141.31 | 1,153,333 | +1.02(+0.73%) |
Nov 01, 2021 | 136.91 | 140.50 | 138.75 | 140.29 | 1,004,242 | +5.14(+3.80%) |
Oct 29, 2021 | 136.31 | 136.79 | 134.51 | 135.16 | 1,393,699 | -0.87(-0.64%) |
Oct 28, 2021 | 137.13 | 137.54 | 135.45 | 136.03 | 1,341,636 | -0.95(-0.70%) |
Oct 27, 2021 | 141.78 | 141.81 | 136.71 | 136.99 | 1,570,616 | -5.76(-4.04%) |
Oct 26, 2021 | 146.00 | 142.49 | 142.75 | 1,169,198 | -3.33(-2.28%) | |
Oct 25, 2021 | 147.62 | 147.62 | 145.25 | 146.07 | 924,946 | -0.81(-0.55%) |
Oct 22, 2021 | 146.94 | 149.32 | 145.50 | 146.88 | 1,085,888 | +0.11(+0.07%) |
Oct 21, 2021 | 147.05 | 147.58 | 143.56 | 146.77 | 1,717,197 | -0.60(-0.41%) |
Oct 20, 2021 | 139.31 | 147.56 | 138.91 | 147.37 | 1,431,062 | +8.06(+5.78%) |
Oct 19, 2021 | 139.06 | 139.31 | 137.49 | 139.31 | 1,061,850 | +0.74(+0.53%) |
Oct 18, 2021 | 138.22 | 140.12 | 137.80 | 138.57 | 614,267 | -0.27(-0.19%) |
Oct 15, 2021 | 140.46 | 140.79 | 137.88 | 138.84 | 717,704 | +0.10(+0.07%) |
Oct 14, 2021 | 138.39 | 138.82 | 136.92 | 138.74 | 1,047,007 | +1.65(+1.20%) |
Oct 13, 2021 | 137.46 | 138.09 | 133.87 | 137.10 | 888,966 | -1.34(-0.97%) |
Oct 12, 2021 | 138.54 | 139.64 | 137.75 | 138.44 | 675,464 | -0.73(-0.52%) |
Oct 11, 2021 | 142.08 | 142.62 | 139.01 | 139.16 | 786,274 | -2.08(-1.47%) |
Oct 08, 2021 | 140.56 | 142.56 | 140.24 | 141.24 | 852,359 | +0.05(+0.03%) |
Oct 07, 2021 | 141.24 | 142.42 | 140.33 | 141.19 | 635,253 | +1.33(+0.95%) |
Oct 06, 2021 | 140.09 | 140.23 | 136.66 | 139.86 | 1,086,309 | -1.44(-1.02%) |
Oct 05, 2021 | 142.78 | 143.87 | 141.15 | 141.30 | 1,074,963 | +0.15(+0.10%) |
Oct 04, 2021 | 140.96 | 143.09 | 140.16 | 141.16 | 1,253,088 | +0.78(+0.56%) |
Oct 01, 2021 | 139.94 | 141.64 | 137.74 | 140.38 | 1,040,136 | +3.18(+2.32%) |
Sep 30, 2021 | 141.72 | 141.99 | 137.09 | 137.20 | 1,581,567 | -3.35(-2.39%) |
Sep 29, 2021 | 139.23 | 141.52 | 137.92 | 140.55 | 882,716 | +1.71(+1.23%) |
Sep 28, 2021 | 140.10 | 140.31 | 137.82 | 138.84 | 1,518,395 | -0.09(-0.07%) |
Sep 27, 2021 | 134.60 | 140.41 | 133.48 | 138.93 | 1,711,925 | +7.32(+5.56%) |
Sep 24, 2021 | 130.63 | 132.51 | 130.12 | 131.61 | 727,160 | +1.20(+0.92%) |
Sep 23, 2021 | 127.18 | 131.69 | 126.79 | 130.41 | 934,235 | +5.01(+3.99%) |
Sep 22, 2021 | 124.32 | 126.61 | 123.72 | 125.40 | 803,655 | +2.86(+2.33%) |
Sep 21, 2021 | 123.51 | 124.22 | 121.68 | 122.54 | 596,355 | -0.51(-0.41%) |
Sep 20, 2021 | 123.11 | 123.27 | 120.73 | 123.05 | 928,018 | -3.32(-2.62%) |
Sep 17, 2021 | 125.87 | 127.64 | 125.87 | 126.37 | 1,843,896 | +0.04(+0.03%) |
Sep 16, 2021 | 126.84 | 127.90 | 125.03 | 126.33 | 890,419 | +0.23(+0.18%) |
Sep 15, 2021 | 123.16 | 126.92 | 122.81 | 126.10 | 904,339 | +3.30(+2.69%) |
Sep 14, 2021 | 126.01 | 126.89 | 121.97 | 122.80 | 1,087,413 | -3.47(-2.75%) |
Sep 13, 2021 | 126.30 | 127.72 | 125.42 | 126.27 | 974,141 | +1.55(+1.24%) |
Sep 10, 2021 | 127.80 | 127.80 | 124.65 | 124.72 | 636,663 | -2.01(-1.59%) |
Sep 09, 2021 | 125.79 | 128.04 | 125.35 | 126.73 | 835,838 | +0.63(+0.50%) |
Sep 08, 2021 | 126.61 | 127.43 | 125.40 | 126.10 | 711,392 | -1.07(-0.84%) |
Sep 07, 2021 | 127.75 | 129.54 | 127.06 | 127.17 | 839,337 | -0.50(-0.39%) |
Sep 03, 2021 | 128.48 | 128.87 | 126.55 | 127.66 | 719,132 | -0.29(-0.23%) |
Sep 02, 2021 | 127.59 | 128.87 | 127.12 | 127.95 | 2,017,071 | +0.05(+0.04%) |