Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 129.79 | 135.28 | 129.69 | 133.65 | 2,253,668 | +2.84(+2.17%) |
Nov 29, 2021 | 128.00 | 131.20 | 124.89 | 130.81 | 898,792 | +4.57(+3.62%) |
Nov 26, 2021 | 125.09 | 128.50 | 124.52 | 126.24 | 287,277 | -1.10(-0.86%) |
Nov 24, 2021 | 126.75 | 128.21 | 124.61 | 127.34 | 621,658 | -0.25(-0.20%) |
Nov 23, 2021 | 130.11 | 130.17 | 124.65 | 127.59 | 1,038,531 | -2.41(-1.85%) |
Nov 22, 2021 | 128.76 | 130.54 | 125.14 | 130.00 | 1,164,479 | +1.24(+0.96%) |
Nov 19, 2021 | 130.00 | 131.17 | 128.05 | 128.76 | 767,820 | -1.43(-1.10%) |
Nov 18, 2021 | 135.43 | 131.20 | 130.13 | 130.19 | 450,853 | -4.61(-3.42%) |
Nov 17, 2021 | 136.98 | 138.94 | 134.62 | 134.80 | 465,474 | -2.37(-1.73%) |
Nov 16, 2021 | 133.60 | 137.91 | 133.57 | 137.17 | 521,267 | +3.37(+2.52%) |
Nov 15, 2021 | 137.00 | 137.82 | 133.50 | 133.80 | 406,249 | -2.81(-2.06%) |
Nov 12, 2021 | 137.87 | 139.07 | 135.46 | 136.61 | 353,357 | -0.15(-0.11%) |
Nov 11, 2021 | 140.34 | 141.37 | 136.32 | 136.76 | 835,008 | -2.82(-2.02%) |
Nov 10, 2021 | 139.39 | 139.58 | 630,980 | -1.35(-0.96%) | ||
Nov 09, 2021 | 144.63 | 147.04 | 140.58 | 140.93 | 472,290 | -2.98(-2.07%) |
Nov 08, 2021 | 146.19 | 148.24 | 143.25 | 143.91 | 700,731 | -1.26(-0.87%) |
Nov 05, 2021 | 154.00 | 156.40 | 145.03 | 145.17 | 650,859 | -4.82(-3.21%) |
Nov 04, 2021 | 155.68 | 155.68 | 149.63 | 149.99 | 671,837 | -3.35(-2.18%) |
Nov 03, 2021 | 152.26 | 154.00 | 150.51 | 153.34 | 376,972 | +1.34(+0.88%) |
Nov 02, 2021 | 154.38 | 154.38 | 151.33 | 152.00 | 336,646 | -2.23(-1.45%) |
Nov 01, 2021 | 153.37 | 155.11 | 152.37 | 154.23 | 314,084 | +1.86(+1.22%) |
Oct 29, 2021 | 153.75 | 154.50 | 151.39 | 152.37 | 423,846 | -1.63(-1.06%) |
Oct 28, 2021 | 152.95 | 156.01 | 151.39 | 154.00 | 593,054 | +2.11(+1.39%) |
Oct 27, 2021 | 156.01 | 158.41 | 151.30 | 151.89 | 358,339 | -4.12(-2.64%) |
Oct 26, 2021 | 157.19 | 156.01 | 790,177 | -0.75(-0.48%) | ||
Oct 25, 2021 | 152.45 | 157.06 | 150.37 | 156.76 | 423,740 | +4.42(+2.90%) |
Oct 22, 2021 | 151.90 | 154.26 | 150.38 | 152.34 | 361,010 | -0.77(-0.50%) |
Oct 21, 2021 | 147.38 | 153.13 | 147.38 | 153.11 | 437,296 | +5.36(+3.63%) |
Oct 20, 2021 | 148.50 | 149.43 | 146.94 | 147.75 | 268,414 | -0.63(-0.42%) |
Oct 19, 2021 | 147.49 | 150.60 | 147.14 | 148.38 | 260,362 | +0.89(+0.60%) |
Oct 18, 2021 | 150.33 | 151.00 | 146.88 | 147.49 | 451,807 | -4.07(-2.69%) |
Oct 15, 2021 | 151.53 | 153.13 | 150.48 | 151.56 | 459,895 | +0.69(+0.46%) |
Oct 14, 2021 | 149.52 | 151.30 | 147.79 | 150.87 | 429,128 | +2.42(+1.63%) |
Oct 13, 2021 | 143.66 | 149.13 | 143.46 | 148.45 | 904,567 | +7.29(+5.16%) |
Oct 12, 2021 | 139.36 | 142.48 | 139.15 | 141.16 | 412,678 | +1.91(+1.37%) |
Oct 11, 2021 | 140.22 | 141.48 | 138.41 | 139.25 | 267,845 | -1.57(-1.11%) |
Oct 08, 2021 | 142.35 | 143.38 | 139.36 | 140.82 | 361,162 | -1.11(-0.78%) |
Oct 07, 2021 | 136.20 | 143.07 | 136.00 | 141.93 | 787,069 | +10.25(+7.78%) |
Oct 06, 2021 | 129.14 | 132.59 | 128.40 | 131.68 | 225,588 | +1.19(+0.91%) |
Oct 05, 2021 | 133.86 | 135.20 | 128.93 | 130.49 | 544,091 | -3.11(-2.33%) |
Oct 04, 2021 | 134.93 | 137.63 | 129.35 | 133.60 | 607,461 | -1.90(-1.40%) |
Oct 01, 2021 | 131.24 | 135.58 | 130.44 | 135.50 | 461,628 | +5.21(+4.00%) |
Sep 30, 2021 | 128.57 | 131.89 | 128.57 | 130.29 | 503,832 | +1.85(+1.44%) |
Sep 29, 2021 | 134.79 | 135.78 | 128.30 | 128.44 | 444,084 | -4.85(-3.64%) |
Sep 28, 2021 | 133.39 | 135.24 | 130.77 | 133.29 | 664,165 | -1.94(-1.43%) |
Sep 27, 2021 | 139.75 | 139.75 | 134.54 | 135.23 | 614,380 | -5.14(-3.66%) |
Sep 24, 2021 | 134.79 | 142.84 | 133.46 | 140.37 | 974,579 | +6.66(+4.98%) |
Sep 23, 2021 | 130.58 | 134.24 | 130.00 | 133.71 | 520,030 | +3.91(+3.01%) |
Sep 22, 2021 | 131.13 | 132.45 | 128.50 | 129.80 | 420,061 | -0.41(-0.31%) |
Sep 21, 2021 | 128.37 | 131.85 | 127.78 | 130.21 | 395,762 | +2.44(+1.91%) |
Sep 20, 2021 | 130.96 | 131.74 | 126.58 | 127.77 | 516,461 | -5.27(-3.96%) |
Sep 17, 2021 | 138.53 | 138.53 | 131.71 | 133.04 | 1,135,466 | -5.71(-4.12%) |
Sep 16, 2021 | 133.50 | 138.94 | 132.72 | 138.75 | 567,986 | +4.53(+3.38%) |
Sep 15, 2021 | 132.21 | 135.01 | 130.96 | 134.22 | 441,222 | +1.65(+1.24%) |
Sep 14, 2021 | 131.54 | 134.78 | 131.31 | 132.57 | 278,228 | +1.70(+1.30%) |
Sep 13, 2021 | 131.81 | 131.82 | 128.26 | 130.87 | 332,259 | -0.59(-0.45%) |
Sep 10, 2021 | 131.62 | 132.37 | 130.53 | 131.46 | 310,689 | +0.10(+0.08%) |
Sep 09, 2021 | 131.16 | 132.38 | 130.17 | 131.36 | 363,024 | -0.26(-0.20%) |
Sep 08, 2021 | 131.67 | 132.69 | 130.80 | 131.62 | 606,150 | -0.56(-0.42%) |
Sep 07, 2021 | 132.30 | 134.08 | 131.57 | 132.18 | 243,440 | +0.12(+0.09%) |
Sep 03, 2021 | 132.81 | 133.08 | 130.90 | 132.06 | 343,871 | -1.22(-0.92%) |
Sep 02, 2021 | 132.89 | 135.50 | 132.38 | 133.28 | 293,753 | +1.23(+0.93%) |