Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.40 | 137.14 | 131.87 | 132.14 | 330,629 | -5.16(-3.76%) |
Nov 29, 2021 | 134.25 | 137.75 | 133.37 | 137.31 | 193,945 | +5.09(+3.85%) |
Nov 26, 2021 | 132.20 | 133.42 | 129.96 | 132.22 | 154,006 | -4.50(-3.29%) |
Nov 24, 2021 | 137.02 | 138.10 | 135.63 | 136.72 | 125,487 | -2.04(-1.47%) |
Nov 23, 2021 | 139.57 | 141.68 | 137.46 | 138.76 | 182,485 | -0.81(-0.58%) |
Nov 22, 2021 | 143.29 | 146.43 | 139.50 | 139.57 | 203,854 | -3.80(-2.65%) |
Nov 19, 2021 | 144.26 | 145.66 | 142.79 | 143.37 | 155,289 | -1.12(-0.78%) |
Nov 18, 2021 | 145.10 | 144.80 | 142.00 | 144.49 | 142,831 | -0.24(-0.17%) |
Nov 17, 2021 | 144.59 | 145.66 | 141.97 | 144.73 | 178,172 | +0.14(+0.10%) |
Nov 16, 2021 | 148.16 | 148.49 | 143.86 | 144.59 | 262,303 | -3.97(-2.67%) |
Nov 15, 2021 | 147.71 | 151.89 | 146.35 | 148.56 | 352,183 | +4.34(+3.01%) |
Nov 12, 2021 | 140.37 | 144.26 | 139.60 | 144.22 | 178,074 | +5.18(+3.73%) |
Nov 11, 2021 | 138.96 | 140.23 | 132.39 | 139.04 | 245,157 | +2.27(+1.66%) |
Nov 10, 2021 | 138.27 | 136.77 | 223,951 | -2.75(-1.97%) | ||
Nov 09, 2021 | 137.96 | 140.66 | 137.68 | 139.52 | 252,522 | +1.64(+1.19%) |
Nov 08, 2021 | 141.38 | 141.38 | 137.21 | 137.88 | 234,978 | -3.13(-2.22%) |
Nov 05, 2021 | 141.02 | 143.29 | 139.59 | 141.01 | 160,992 | +1.21(+0.87%) |
Nov 04, 2021 | 139.15 | 139.80 | 137.64 | 139.80 | 198,588 | +1.23(+0.89%) |
Nov 03, 2021 | 135.81 | 138.93 | 131.18 | 138.56 | 213,370 | +2.84(+2.09%) |
Nov 02, 2021 | 134.42 | 135.75 | 131.88 | 135.73 | 203,574 | +2.17(+1.62%) |
Nov 01, 2021 | 127.97 | 135.11 | 127.74 | 133.56 | 205,821 | +5.82(+4.56%) |
Oct 29, 2021 | 122.14 | 128.00 | 120.77 | 127.74 | 309,971 | +4.26(+3.45%) |
Oct 28, 2021 | 122.53 | 124.37 | 121.83 | 123.48 | 351,652 | +2.32(+1.91%) |
Oct 27, 2021 | 125.08 | 126.27 | 120.96 | 121.16 | 245,311 | -4.56(-3.62%) |
Oct 26, 2021 | 128.93 | 125.68 | 125.72 | 77,076 | -2.11(-1.65%) | |
Oct 25, 2021 | 127.50 | 128.73 | 127.41 | 127.83 | 92,110 | +0.48(+0.38%) |
Oct 22, 2021 | 129.78 | 131.28 | 127.07 | 127.35 | 73,607 | -2.10(-1.62%) |
Oct 21, 2021 | 128.74 | 129.76 | 127.92 | 129.45 | 89,874 | +0.39(+0.30%) |
Oct 20, 2021 | 128.35 | 129.61 | 127.63 | 129.06 | 62,557 | +0.40(+0.31%) |
Oct 19, 2021 | 128.38 | 129.23 | 126.63 | 128.66 | 101,202 | +1.18(+0.92%) |
Oct 18, 2021 | 124.83 | 127.80 | 124.38 | 127.49 | 191,544 | +1.46(+1.16%) |
Oct 15, 2021 | 126.10 | 128.74 | 125.11 | 126.03 | 229,800 | +1.99(+1.60%) |
Oct 14, 2021 | 122.42 | 124.38 | 121.57 | 124.03 | 197,088 | +3.89(+3.24%) |
Oct 13, 2021 | 120.44 | 121.77 | 119.98 | 120.14 | 110,684 | +1.18(+1.00%) |
Oct 12, 2021 | 120.45 | 120.89 | 118.62 | 118.96 | 116,364 | -0.81(-0.67%) |
Oct 11, 2021 | 119.22 | 121.69 | 119.22 | 119.77 | 85,940 | -0.13(-0.11%) |
Oct 08, 2021 | 121.00 | 121.11 | 119.39 | 119.89 | 129,672 | -1.31(-1.08%) |
Oct 07, 2021 | 121.80 | 123.38 | 120.10 | 121.20 | 115,620 | +0.75(+0.63%) |
Oct 06, 2021 | 120.72 | 122.18 | 118.83 | 120.45 | 86,421 | -1.90(-1.56%) |
Oct 05, 2021 | 121.52 | 124.16 | 120.66 | 122.35 | 146,674 | +1.23(+1.01%) |
Oct 04, 2021 | 123.37 | 123.97 | 120.54 | 121.12 | 98,103 | -3.10(-2.50%) |
Oct 01, 2021 | 122.89 | 124.66 | 120.27 | 124.23 | 128,500 | +2.07(+1.70%) |
Sep 30, 2021 | 122.57 | 124.59 | 121.68 | 122.16 | 98,687 | +0.51(+0.42%) |
Sep 29, 2021 | 123.50 | 123.97 | 121.36 | 121.65 | 126,446 | -2.09(-1.69%) |
Sep 28, 2021 | 123.98 | 126.04 | 121.60 | 123.74 | 152,133 | -1.80(-1.44%) |
Sep 27, 2021 | 124.67 | 128.19 | 124.61 | 125.55 | 137,503 | +0.17(+0.13%) |
Sep 24, 2021 | 123.81 | 125.61 | 122.06 | 125.38 | 278,049 | +0.48(+0.39%) |
Sep 23, 2021 | 124.87 | 126.47 | 124.69 | 124.89 | 98,272 | +0.52(+0.41%) |
Sep 22, 2021 | 123.85 | 125.40 | 123.06 | 124.38 | 119,873 | +1.09(+0.88%) |
Sep 21, 2021 | 124.44 | 128.64 | 121.75 | 123.28 | 166,478 | -0.43(-0.34%) |
Sep 20, 2021 | 126.21 | 126.95 | 121.23 | 123.71 | 288,690 | -5.27(-4.09%) |
Sep 17, 2021 | 128.66 | 130.00 | 125.67 | 128.99 | 598,632 | +0.08(+0.06%) |
Sep 16, 2021 | 130.27 | 130.99 | 128.64 | 128.91 | 158,375 | -2.26(-1.72%) |
Sep 15, 2021 | 126.31 | 131.29 | 124.96 | 131.16 | 260,245 | +4.64(+3.67%) |
Sep 14, 2021 | 130.04 | 130.04 | 126.00 | 126.53 | 139,616 | -3.28(-2.53%) |
Sep 13, 2021 | 130.50 | 131.02 | 128.94 | 129.81 | 205,501 | +0.22(+0.17%) |
Sep 10, 2021 | 132.56 | 132.76 | 129.24 | 129.59 | 159,766 | -1.78(-1.35%) |
Sep 09, 2021 | 130.44 | 132.58 | 128.42 | 131.36 | 248,430 | +1.22(+0.94%) |
Sep 08, 2021 | 131.64 | 131.64 | 127.54 | 130.14 | 243,488 | -2.04(-1.54%) |
Sep 07, 2021 | 130.99 | 132.34 | 129.98 | 132.19 | 171,689 | +1.44(+1.10%) |
Sep 03, 2021 | 132.24 | 133.65 | 129.00 | 130.75 | 120,030 | -2.00(-1.51%) |
Sep 02, 2021 | 132.13 | 133.53 | 131.29 | 132.75 | 173,031 | +1.30(+0.99%) |