Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 110.90 | 116.61 | 110.90 | 115.01 | 888,847 | +3.28(+2.94%) |
Nov 29, 2021 | 116.00 | 117.60 | 109.75 | 111.73 | 605,763 | -1.40(-1.24%) |
Nov 26, 2021 | 112.18 | 117.95 | 111.01 | 113.13 | 494,494 | -2.39(-2.07%) |
Nov 24, 2021 | 114.40 | 116.17 | 112.25 | 115.52 | 715,870 | -0.49(-0.42%) |
Nov 23, 2021 | 123.76 | 123.84 | 114.82 | 116.01 | 1,258,197 | -13.47(-10.40%) |
Nov 22, 2021 | 129.48 | 130.25 | 122.00 | 129.48 | 1,124,931 | +0.00(+0.00%) |
Nov 19, 2021 | 133.78 | 134.90 | 129.00 | 129.48 | 600,660 | -5.42(-4.02%) |
Nov 18, 2021 | 134.74 | 135.58 | 134.70 | 134.90 | 541,731 | +0.50(+0.37%) |
Nov 17, 2021 | 136.98 | 138.35 | 133.00 | 134.40 | 593,631 | -3.11(-2.26%) |
Nov 16, 2021 | 132.82 | 137.91 | 130.54 | 137.51 | 409,068 | +3.97(+2.97%) |
Nov 15, 2021 | 132.56 | 133.58 | 129.64 | 133.54 | 665,414 | +1.31(+0.99%) |
Nov 12, 2021 | 131.46 | 132.93 | 127.89 | 132.23 | 494,212 | +1.73(+1.33%) |
Nov 11, 2021 | 128.25 | 132.44 | 127.78 | 130.50 | 490,223 | -6.80(-4.95%) |
Nov 10, 2021 | 137.30 | 137.30 | 921,282 | -1.06(-0.77%) | ||
Nov 09, 2021 | 137.72 | 141.26 | 134.13 | 138.36 | 721,297 | +2.29(+1.68%) |
Nov 08, 2021 | 135.48 | 143.91 | 135.45 | 136.07 | 618,127 | +0.59(+0.44%) |
Nov 05, 2021 | 132.42 | 138.46 | 130.77 | 135.48 | 547,896 | +1.54(+1.15%) |
Nov 04, 2021 | 135.00 | 138.47 | 132.59 | 133.94 | 655,727 | -1.97(-1.45%) |
Nov 03, 2021 | 135.42 | 137.99 | 133.22 | 135.91 | 552,972 | +0.23(+0.17%) |
Nov 02, 2021 | 135.91 | 139.89 | 133.14 | 135.68 | 532,662 | -0.83(-0.61%) |
Nov 01, 2021 | 134.19 | 138.19 | 135.80 | 136.51 | 537,563 | +3.53(+2.65%) |
Oct 29, 2021 | 131.34 | 135.36 | 130.68 | 132.98 | 672,893 | -3.13(-2.30%) |
Oct 28, 2021 | 131.50 | 136.23 | 130.60 | 136.11 | 484,906 | +6.51(+5.02%) |
Oct 27, 2021 | 132.63 | 133.00 | 129.35 | 129.60 | 632,025 | -2.40(-1.82%) |
Oct 26, 2021 | 133.77 | 132.00 | 365,708 | -1.55(-1.16%) | ||
Oct 25, 2021 | 131.71 | 136.50 | 130.61 | 133.55 | 690,056 | +2.02(+1.54%) |
Oct 22, 2021 | 133.64 | 135.14 | 129.50 | 131.53 | 450,182 | -2.68(-2.00%) |
Oct 21, 2021 | 130.21 | 138.48 | 130.21 | 134.21 | 759,495 | +5.07(+3.93%) |
Oct 20, 2021 | 134.82 | 137.74 | 128.77 | 129.14 | 471,607 | -3.54(-2.67%) |
Oct 19, 2021 | 132.38 | 136.46 | 131.09 | 132.68 | 466,159 | +1.98(+1.51%) |
Oct 18, 2021 | 129.77 | 131.72 | 128.31 | 130.70 | 448,566 | +0.21(+0.16%) |
Oct 15, 2021 | 134.26 | 135.52 | 130.00 | 130.49 | 656,701 | -1.28(-0.97%) |
Oct 14, 2021 | 127.46 | 133.35 | 126.02 | 131.77 | 721,242 | +6.42(+5.12%) |
Oct 13, 2021 | 127.21 | 129.99 | 123.80 | 125.35 | 742,057 | -2.73(-2.13%) |
Oct 12, 2021 | 127.28 | 133.36 | 127.28 | 128.08 | 766,429 | +2.15(+1.71%) |
Oct 11, 2021 | 120.13 | 130.24 | 119.50 | 125.93 | 1,027,189 | +5.22(+4.32%) |
Oct 08, 2021 | 130.79 | 132.04 | 118.00 | 120.71 | 2,859,628 | -14.07(-10.44%) |
Oct 07, 2021 | 132.09 | 137.50 | 130.74 | 134.78 | 565,754 | +5.09(+3.92%) |
Oct 06, 2021 | 129.00 | 132.26 | 126.92 | 129.69 | 464,998 | -0.07(-0.05%) |
Oct 05, 2021 | 129.75 | 134.35 | 128.09 | 129.76 | 514,565 | +2.98(+2.35%) |
Oct 04, 2021 | 132.65 | 133.23 | 124.69 | 126.78 | 866,908 | -7.28(-5.43%) |
Oct 01, 2021 | 133.99 | 134.64 | 126.25 | 134.06 | 988,355 | -0.09(-0.07%) |
Sep 30, 2021 | 137.31 | 141.09 | 133.68 | 134.15 | 706,185 | -3.41(-2.48%) |
Sep 29, 2021 | 139.65 | 142.23 | 135.50 | 137.56 | 908,354 | -1.85(-1.33%) |
Sep 28, 2021 | 144.72 | 145.07 | 138.02 | 139.41 | 966,276 | -8.17(-5.54%) |
Sep 27, 2021 | 149.95 | 150.53 | 143.00 | 147.58 | 659,271 | -1.56(-1.05%) |
Sep 24, 2021 | 153.38 | 154.15 | 149.00 | 149.14 | 688,194 | -6.12(-3.94%) |
Sep 23, 2021 | 150.53 | 155.63 | 149.75 | 155.26 | 948,976 | +6.21(+4.17%) |
Sep 22, 2021 | 148.50 | 152.18 | 147.02 | 149.05 | 535,004 | +1.31(+0.89%) |
Sep 21, 2021 | 149.81 | 152.24 | 146.53 | 147.74 | 632,603 | -0.62(-0.42%) |
Sep 20, 2021 | 151.46 | 153.57 | 144.09 | 148.36 | 728,500 | -8.93(-5.68%) |
Sep 17, 2021 | 156.02 | 158.84 | 145.76 | 157.29 | 1,760,649 | +3.44(+2.24%) |
Sep 16, 2021 | 152.51 | 157.00 | 149.93 | 153.85 | 719,243 | +3.53(+2.35%) |
Sep 15, 2021 | 152.94 | 155.30 | 147.76 | 150.32 | 801,600 | -3.65(-2.37%) |
Sep 14, 2021 | 155.45 | 162.31 | 152.85 | 153.97 | 556,644 | -0.35(-0.23%) |
Sep 13, 2021 | 162.44 | 162.44 | 152.53 | 154.32 | 677,424 | -6.35(-3.95%) |
Sep 10, 2021 | 160.53 | 165.22 | 157.34 | 160.67 | 514,911 | -0.14(-0.09%) |
Sep 09, 2021 | 160.16 | 168.35 | 156.58 | 160.81 | 725,446 | +0.92(+0.58%) |
Sep 08, 2021 | 163.24 | 167.12 | 158.95 | 159.89 | 520,955 | -3.36(-2.06%) |
Sep 07, 2021 | 175.70 | 180.59 | 163.04 | 163.25 | 1,287,322 | -13.53(-7.65%) |
Sep 03, 2021 | 174.01 | 179.90 | 170.40 | 176.78 | 1,273,143 | +2.77(+1.59%) |
Sep 02, 2021 | 164.31 | 175.50 | 162.01 | 174.01 | 944,587 | +9.97(+6.08%) |