Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.90 | 137.90 | 134.53 | 134.82 | 441,384 | -1.66(-1.22%) |
Nov 29, 2021 | 136.26 | 137.79 | 136.20 | 136.48 | 180,110 | +0.29(+0.21%) |
Nov 26, 2021 | 139.47 | 139.68 | 135.94 | 136.19 | 255,422 | -3.87(-2.76%) |
Nov 25, 2021 | 139.35 | 140.71 | 139.35 | 140.06 | 63,525 | +0.45(+0.32%) |
Nov 24, 2021 | 140.51 | 140.75 | 139.31 | 139.61 | 182,618 | -0.86(-0.61%) |
Nov 23, 2021 | 139.25 | 140.55 | 137.85 | 140.47 | 136,883 | +1.41(+1.01%) |
Nov 22, 2021 | 141.30 | 141.63 | 139.06 | 139.06 | 151,664 | -2.42(-1.71%) |
Nov 19, 2021 | 141.02 | 141.72 | 140.27 | 141.48 | 106,171 | +0.50(+0.35%) |
Nov 18, 2021 | 139.50 | 141.16 | 140.76 | 140.98 | 232,334 | +0.75(+0.53%) |
Nov 17, 2021 | 142.48 | 142.93 | 139.81 | 140.23 | 139,864 | -1.93(-1.36%) |
Nov 16, 2021 | 141.71 | 142.34 | 141.15 | 142.16 | 119,824 | +1.39(+0.99%) |
Nov 15, 2021 | 139.02 | 141.17 | 138.89 | 140.77 | 167,761 | +1.65(+1.19%) |
Nov 12, 2021 | 139.99 | 140.45 | 138.86 | 139.12 | 90,376 | -0.83(-0.59%) |
Nov 11, 2021 | 139.96 | 139.98 | 138.52 | 139.95 | 116,479 | +0.30(+0.21%) |
Nov 10, 2021 | 137.89 | 139.65 | 139.65 | 143,088 | +1.99(+1.45%) | |
Nov 09, 2021 | 135.62 | 138.19 | 135.62 | 137.66 | 158,911 | +1.75(+1.29%) |
Nov 08, 2021 | 138.20 | 138.20 | 134.60 | 135.91 | 147,855 | -1.42(-1.03%) |
Nov 05, 2021 | 137.30 | 138.01 | 136.80 | 137.33 | 171,457 | +0.37(+0.27%) |
Nov 04, 2021 | 136.70 | 137.91 | 136.65 | 136.96 | 124,397 | +0.23(+0.17%) |
Nov 03, 2021 | 136.23 | 137.00 | 135.59 | 136.73 | 191,793 | +0.93(+0.68%) |
Nov 02, 2021 | 134.32 | 135.94 | 134.32 | 135.80 | 148,721 | +1.71(+1.28%) |
Nov 01, 2021 | 134.12 | 133.72 | 132.81 | 134.09 | 150,991 | +0.37(+0.28%) |
Oct 29, 2021 | 134.25 | 135.04 | 132.65 | 133.72 | 100,527 | -0.19(-0.14%) |
Oct 28, 2021 | 131.89 | 134.22 | 131.89 | 133.91 | 128,125 | +1.70(+1.29%) |
Oct 27, 2021 | 136.16 | 136.61 | 131.17 | 132.21 | 273,908 | -4.20(-3.08%) |
Oct 26, 2021 | 138.96 | 136.29 | 136.41 | 268,932 | -2.15(-1.55%) | |
Oct 25, 2021 | 137.95 | 139.37 | 137.09 | 138.56 | 279,879 | +0.87(+0.63%) |
Oct 22, 2021 | 135.74 | 137.91 | 135.74 | 137.69 | 161,318 | +1.65(+1.21%) |
Oct 21, 2021 | 136.08 | 137.04 | 135.77 | 136.04 | 238,817 | -0.44(-0.32%) |
Oct 20, 2021 | 136.47 | 137.47 | 135.81 | 136.48 | 131,083 | -0.44(-0.32%) |
Oct 19, 2021 | 137.86 | 137.88 | 136.74 | 136.92 | 163,686 | -0.45(-0.33%) |
Oct 18, 2021 | 136.96 | 137.75 | 135.89 | 137.37 | 451,418 | +0.28(+0.20%) |
Oct 15, 2021 | 136.83 | 137.42 | 136.28 | 137.09 | 202,223 | +0.48(+0.35%) |
Oct 14, 2021 | 137.51 | 137.65 | 136.43 | 136.61 | 398,075 | +0.00(+0.00%) |
Oct 13, 2021 | 135.47 | 137.36 | 133.82 | 136.61 | 264,939 | +1.01(+0.74%) |
Oct 12, 2021 | 135.27 | 136.35 | 134.04 | 135.60 | 352,758 | -0.16(-0.12%) |
Oct 08, 2021 | 135.76 | 135.76 | 135.76 | 0 | -0.24(-0.18%) | |
Oct 07, 2021 | 136.04 | 137.41 | 135.71 | 136.00 | 251,698 | -0.03(-0.02%) |
Oct 06, 2021 | 137.15 | 138.00 | 135.64 | 136.03 | 261,067 | -0.96(-0.70%) |
Oct 05, 2021 | 134.74 | 137.06 | 133.97 | 136.99 | 226,601 | +2.38(+1.77%) |
Oct 04, 2021 | 134.01 | 135.23 | 133.73 | 134.61 | 179,825 | -0.21(-0.16%) |
Oct 01, 2021 | 137.31 | 137.31 | 133.29 | 134.82 | 198,518 | -1.80(-1.32%) |
Sep 30, 2021 | 136.84 | 137.68 | 135.62 | 136.62 | 261,593 | +0.08(+0.06%) |
Sep 29, 2021 | 128.12 | 137.19 | 128.12 | 136.54 | 375,850 | +8.16(+6.36%) |
Sep 28, 2021 | 129.38 | 129.58 | 128.11 | 128.38 | 212,338 | -1.32(-1.02%) |
Sep 27, 2021 | 131.25 | 131.25 | 129.43 | 129.70 | 192,825 | -2.11(-1.60%) |
Sep 24, 2021 | 131.51 | 132.71 | 131.51 | 131.81 | 200,556 | -0.50(-0.38%) |
Sep 23, 2021 | 132.51 | 133.09 | 132.04 | 132.31 | 182,189 | -0.20(-0.15%) |
Sep 22, 2021 | 132.48 | 133.25 | 131.72 | 132.51 | 172,047 | +0.22(+0.17%) |
Sep 21, 2021 | 130.51 | 132.49 | 130.51 | 132.29 | 154,145 | +1.90(+1.46%) |
Sep 20, 2021 | 130.46 | 131.23 | 129.26 | 130.39 | 199,048 | -1.44(-1.09%) |
Sep 17, 2021 | 133.21 | 134.12 | 131.58 | 131.83 | 683,752 | -2.31(-1.72%) |
Sep 16, 2021 | 134.70 | 135.09 | 133.79 | 134.14 | 113,842 | -0.15(-0.11%) |
Sep 15, 2021 | 134.80 | 134.85 | 133.05 | 134.29 | 171,911 | -0.54(-0.40%) |
Sep 14, 2021 | 135.46 | 135.94 | 134.46 | 134.83 | 217,575 | -0.81(-0.60%) |
Sep 13, 2021 | 137.21 | 138.22 | 135.54 | 135.64 | 322,116 | -1.33(-0.97%) |
Sep 10, 2021 | 136.99 | 137.20 | 135.81 | 136.97 | 370,385 | +0.08(+0.06%) |
Sep 09, 2021 | 137.00 | 137.49 | 136.29 | 136.89 | 409,528 | -0.16(-0.12%) |
Sep 08, 2021 | 135.47 | 137.48 | 135.10 | 137.05 | 393,474 | +1.58(+1.17%) |
Sep 07, 2021 | 136.30 | 136.38 | 135.42 | 135.47 | 246,264 | -0.80(-0.59%) |
Sep 03, 2021 | 136.27 | 136.27 | 136.27 | 0 | -0.41(-0.30%) | |
Sep 02, 2021 | 136.48 | 137.66 | 136.30 | 136.68 | 345,872 | +0.06(+0.04%) |