Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.06 | 136.96 | 133.02 | 135.62 | 108,516 | -1.89(-1.38%) |
Nov 29, 2021 | 140.51 | 141.23 | 137.14 | 137.51 | 108,703 | -0.90(-0.65%) |
Nov 26, 2021 | 139.38 | 139.38 | 136.25 | 138.41 | 45,080 | -5.10(-3.55%) |
Nov 24, 2021 | 141.75 | 143.61 | 141.45 | 143.51 | 48,185 | +0.42(+0.29%) |
Nov 23, 2021 | 143.47 | 143.78 | 141.45 | 143.09 | 35,895 | -0.45(-0.31%) |
Nov 22, 2021 | 145.55 | 146.07 | 143.44 | 143.54 | 56,993 | -0.96(-0.67%) |
Nov 19, 2021 | 145.02 | 145.47 | 144.32 | 144.50 | 35,450 | -1.51(-1.04%) |
Nov 18, 2021 | 147.98 | 146.14 | 145.53 | 146.01 | 74,340 | -1.60(-1.08%) |
Nov 17, 2021 | 149.31 | 149.31 | 147.35 | 147.61 | 140,941 | -2.04(-1.36%) |
Nov 16, 2021 | 149.51 | 149.91 | 148.55 | 149.65 | 103,442 | -0.22(-0.15%) |
Nov 15, 2021 | 151.28 | 151.28 | 149.31 | 149.87 | 39,320 | -0.89(-0.59%) |
Nov 12, 2021 | 151.30 | 151.30 | 150.09 | 150.76 | 42,767 | +0.14(+0.09%) |
Nov 11, 2021 | 150.06 | 151.12 | 149.53 | 150.63 | 58,242 | +1.38(+0.92%) |
Nov 10, 2021 | 150.73 | 149.25 | 74,533 | -2.16(-1.43%) | ||
Nov 09, 2021 | 151.98 | 152.21 | 149.83 | 151.41 | 51,832 | -0.58(-0.38%) |
Nov 08, 2021 | 152.81 | 153.29 | 151.80 | 152.00 | 92,320 | +0.42(+0.28%) |
Nov 05, 2021 | 150.95 | 152.34 | 150.51 | 151.58 | 75,850 | +1.90(+1.27%) |
Nov 04, 2021 | 150.76 | 151.43 | 148.83 | 149.68 | 56,109 | -0.22(-0.15%) |
Nov 03, 2021 | 146.74 | 150.48 | 146.74 | 149.90 | 81,278 | +3.05(+2.08%) |
Nov 02, 2021 | 147.25 | 147.42 | 145.44 | 146.85 | 45,286 | -0.23(-0.16%) |
Nov 01, 2021 | 144.00 | 147.16 | 143.09 | 147.08 | 80,239 | +3.99(+2.79%) |
Oct 29, 2021 | 142.36 | 143.37 | 142.36 | 143.09 | 20,004 | +0.27(+0.19%) |
Oct 28, 2021 | 140.64 | 142.82 | 140.64 | 142.82 | 43,128 | +2.48(+1.77%) |
Oct 27, 2021 | 142.29 | 142.40 | 140.12 | 140.34 | 43,493 | -2.44(-1.71%) |
Oct 26, 2021 | 144.22 | 142.60 | 142.78 | 13,270 | -0.88(-0.61%) | |
Oct 25, 2021 | 142.81 | 143.78 | 142.41 | 143.67 | 44,429 | +1.25(+0.88%) |
Oct 22, 2021 | 142.75 | 142.75 | 141.19 | 142.41 | 54,486 | -0.70(-0.49%) |
Oct 21, 2021 | 142.36 | 143.89 | 142.29 | 143.11 | 30,248 | +0.54(+0.38%) |
Oct 20, 2021 | 141.74 | 143.10 | 141.68 | 142.57 | 25,086 | +0.62(+0.44%) |
Oct 19, 2021 | 141.81 | 142.43 | 141.08 | 141.95 | 30,252 | +0.68(+0.48%) |
Oct 18, 2021 | 141.29 | 141.91 | 140.74 | 141.27 | 70,411 | -0.76(-0.53%) |
Oct 15, 2021 | 144.14 | 144.14 | 141.80 | 142.03 | 83,051 | -0.64(-0.45%) |
Oct 14, 2021 | 143.25 | 143.25 | 142.16 | 142.67 | 47,207 | +0.97(+0.68%) |
Oct 13, 2021 | 141.54 | 141.95 | 140.68 | 141.70 | 25,706 | +0.21(+0.15%) |
Oct 12, 2021 | 140.74 | 141.77 | 140.74 | 141.48 | 51,031 | +0.91(+0.65%) |
Oct 11, 2021 | 141.26 | 142.21 | 140.15 | 140.57 | 49,344 | -0.48(-0.34%) |
Oct 08, 2021 | 142.12 | 142.27 | 140.81 | 141.06 | 39,385 | -0.73(-0.51%) |
Oct 07, 2021 | 140.86 | 142.64 | 140.73 | 141.78 | 30,674 | +2.12(+1.52%) |
Oct 06, 2021 | 139.36 | 140.15 | 138.40 | 139.66 | 60,547 | -1.40(-0.99%) |
Oct 05, 2021 | 140.63 | 141.93 | 140.28 | 141.06 | 68,055 | +0.48(+0.34%) |
Oct 04, 2021 | 141.78 | 141.78 | 140.22 | 140.58 | 63,567 | -1.66(-1.17%) |
Oct 01, 2021 | 140.64 | 142.77 | 139.21 | 142.24 | 127,201 | +2.27(+1.62%) |
Sep 30, 2021 | 141.04 | 141.52 | 139.71 | 139.97 | 53,468 | -0.55(-0.39%) |
Sep 29, 2021 | 142.06 | 142.06 | 140.38 | 140.52 | 52,480 | -1.00(-0.71%) |
Sep 28, 2021 | 143.88 | 144.08 | 141.16 | 141.52 | 52,872 | -3.21(-2.22%) |
Sep 27, 2021 | 142.62 | 145.27 | 142.62 | 144.73 | 43,080 | +3.03(+2.14%) |
Sep 24, 2021 | 141.50 | 142.46 | 140.92 | 141.70 | 31,280 | -0.52(-0.37%) |
Sep 23, 2021 | 140.33 | 142.56 | 139.04 | 142.22 | 82,746 | +2.90(+2.08%) |
Sep 22, 2021 | 138.67 | 139.88 | 138.48 | 139.31 | 24,980 | +1.96(+1.43%) |
Sep 21, 2021 | 137.84 | 138.08 | 136.25 | 137.35 | 41,315 | +0.65(+0.47%) |
Sep 20, 2021 | 137.32 | 138.04 | 135.23 | 136.70 | 73,918 | -4.02(-2.85%) |
Sep 17, 2021 | 140.22 | 140.86 | 139.52 | 140.72 | 36,396 | +0.25(+0.18%) |
Sep 16, 2021 | 140.16 | 140.88 | 139.26 | 140.47 | 59,858 | +0.08(+0.05%) |
Sep 15, 2021 | 139.07 | 140.48 | 138.97 | 140.39 | 25,279 | +1.32(+0.95%) |
Sep 14, 2021 | 141.76 | 141.76 | 138.53 | 139.07 | 37,104 | -2.40(-1.70%) |
Sep 13, 2021 | 142.26 | 142.26 | 140.08 | 141.47 | 52,966 | -0.14(-0.10%) |
Sep 10, 2021 | 143.73 | 143.73 | 141.40 | 141.62 | 35,065 | -0.99(-0.69%) |
Sep 09, 2021 | 141.85 | 143.90 | 141.85 | 142.60 | 32,207 | +0.26(+0.18%) |
Sep 08, 2021 | 143.86 | 143.86 | 141.43 | 142.34 | 27,652 | -1.80(-1.25%) |
Sep 07, 2021 | 144.83 | 145.91 | 143.91 | 144.14 | 68,871 | -0.77(-0.53%) |
Sep 03, 2021 | 145.59 | 145.59 | 144.16 | 144.92 | 24,669 | -0.96(-0.66%) |
Sep 02, 2021 | 145.47 | 146.49 | 145.08 | 145.88 | 28,981 | +1.01(+0.70%) |