Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 140.38 | 141.00 | 138.53 | 138.82 | 22,544 | -2.21(-1.56%) |
Nov 29, 2021 | 140.83 | 141.36 | 140.73 | 141.03 | 1,483 | +1.57(+1.12%) |
Nov 26, 2021 | 140.66 | 141.17 | 139.46 | 139.46 | 2,132 | -3.21(-2.25%) |
Nov 24, 2021 | 142.11 | 142.67 | 141.84 | 142.67 | 3,279 | -0.02(-0.01%) |
Nov 23, 2021 | 142.76 | 143.36 | 142.58 | 142.68 | 1,485 | -0.38(-0.26%) |
Nov 22, 2021 | 144.62 | 145.24 | 143.06 | 143.06 | 4,625 | -0.75(-0.52%) |
Nov 19, 2021 | 144.07 | 144.26 | 143.81 | 143.81 | 1,259 | -0.31(-0.21%) |
Nov 18, 2021 | 143.65 | 144.11 | 144.11 | 144.11 | 4,516 | +0.59(+0.41%) |
Nov 17, 2021 | 143.70 | 143.73 | 143.31 | 143.53 | 2,856 | -0.29(-0.20%) |
Nov 16, 2021 | 143.69 | 143.95 | 143.49 | 143.82 | 7,265 | +0.57(+0.40%) |
Nov 15, 2021 | 143.76 | 143.97 | 143.02 | 143.25 | 3,061 | -0.08(-0.06%) |
Nov 12, 2021 | 142.86 | 143.33 | 142.81 | 143.33 | 2,954 | +0.87(+0.61%) |
Nov 11, 2021 | 142.82 | 142.97 | 142.46 | 142.46 | 2,174 | +0.49(+0.35%) |
Nov 10, 2021 | 143.18 | 141.96 | 8,998 | -1.50(-1.05%) | ||
Nov 09, 2021 | 143.75 | 143.93 | 143.44 | 143.47 | 6,420 | -0.74(-0.51%) |
Nov 08, 2021 | 145.49 | 145.49 | 144.12 | 144.21 | 10,637 | +0.03(+0.02%) |
Nov 05, 2021 | 144.38 | 144.38 | 143.87 | 144.18 | 1,080 | +0.39(+0.27%) |
Nov 04, 2021 | 143.52 | 143.79 | 143.46 | 143.79 | 967 | +0.33(+0.23%) |
Nov 03, 2021 | 142.14 | 143.46 | 142.12 | 143.46 | 1,968 | +1.14(+0.80%) |
Nov 02, 2021 | 142.27 | 142.48 | 142.25 | 142.31 | 2,953 | +0.41(+0.29%) |
Nov 01, 2021 | 142.31 | 141.32 | 141.61 | 141.91 | 5,197 | +0.59(+0.42%) |
Oct 29, 2021 | 140.48 | 141.32 | 140.44 | 141.32 | 4,829 | +0.22(+0.16%) |
Oct 28, 2021 | 140.67 | 141.14 | 140.67 | 141.10 | 1,433 | +1.22(+0.87%) |
Oct 27, 2021 | 140.76 | 140.76 | 139.80 | 139.88 | 4,098 | -0.64(-0.46%) |
Oct 26, 2021 | 141.03 | 140.52 | 140.52 | 2,113 | +0.48(+0.34%) | |
Oct 25, 2021 | 140.50 | 140.50 | 139.64 | 140.04 | 3,122 | +0.30(+0.21%) |
Oct 22, 2021 | 139.65 | 139.98 | 139.04 | 139.75 | 4,215 | +0.36(+0.26%) |
Oct 21, 2021 | 139.13 | 139.47 | 139.13 | 139.38 | 2,076 | -0.02(-0.02%) |
Oct 20, 2021 | 139.60 | 139.70 | 139.34 | 139.41 | 2,686 | +0.51(+0.37%) |
Oct 19, 2021 | 139.03 | 139.03 | 138.86 | 138.90 | 708 | +0.76(+0.55%) |
Oct 18, 2021 | 138.14 | 138.14 | 137.89 | 138.14 | 1,716 | +0.25(+0.18%) |
Oct 15, 2021 | 137.60 | 138.30 | 137.60 | 137.89 | 2,199 | +1.20(+0.88%) |
Oct 14, 2021 | 136.69 | 136.69 | 136.69 | 136.69 | 591 | +1.86(+1.38%) |
Oct 13, 2021 | 134.83 | 134.83 | 134.24 | 134.82 | 1,107 | +0.81(+0.61%) |
Oct 12, 2021 | 134.99 | 134.99 | 134.01 | 134.01 | 972 | -0.55(-0.41%) |
Oct 11, 2021 | 135.83 | 135.83 | 134.56 | 134.56 | 414 | -0.31(-0.23%) |
Oct 08, 2021 | 135.20 | 135.20 | 134.88 | 134.88 | 678 | -0.19(-0.14%) |
Oct 07, 2021 | 134.77 | 136.02 | 134.77 | 135.07 | 864 | +1.11(+0.82%) |
Oct 06, 2021 | 132.94 | 133.96 | 132.94 | 133.96 | 937 | +0.07(+0.05%) |
Oct 05, 2021 | 134.76 | 134.76 | 133.90 | 133.90 | 547 | +1.30(+0.98%) |
Oct 04, 2021 | 134.24 | 134.24 | 132.13 | 132.59 | 3,650 | -1.82(-1.35%) |
Oct 01, 2021 | 133.60 | 134.41 | 133.60 | 134.41 | 754 | +0.87(+0.65%) |
Sep 30, 2021 | 133.90 | 133.90 | 133.54 | 133.54 | 1,340 | -0.73(-0.54%) |
Sep 29, 2021 | 135.28 | 135.28 | 134.26 | 134.26 | 1,667 | -0.27(-0.20%) |
Sep 28, 2021 | 135.75 | 135.75 | 134.54 | 134.54 | 923 | -2.61(-1.90%) |
Sep 27, 2021 | 137.40 | 137.40 | 137.15 | 137.15 | 978 | -0.42(-0.31%) |
Sep 24, 2021 | 137.75 | 137.75 | 137.00 | 137.57 | 1,086 | -0.41(-0.30%) |
Sep 23, 2021 | 137.81 | 137.99 | 137.81 | 137.99 | 337 | +1.70(+1.25%) |
Sep 22, 2021 | 135.95 | 136.29 | 135.91 | 136.29 | 2,170 | +1.03(+0.76%) |
Sep 21, 2021 | 136.00 | 136.00 | 135.26 | 135.26 | 618 | +0.59(+0.44%) |
Sep 20, 2021 | 135.01 | 135.64 | 134.52 | 134.67 | 2,513 | -2.91(-2.12%) |
Sep 17, 2021 | 137.54 | 137.58 | 137.54 | 137.58 | 688 | -1.48(-1.06%) |
Sep 16, 2021 | 138.58 | 139.05 | 138.58 | 139.05 | 297 | -0.09(-0.06%) |
Sep 15, 2021 | 138.69 | 139.14 | 137.52 | 139.14 | 753 | +0.90(+0.65%) |
Sep 14, 2021 | 139.35 | 139.35 | 138.24 | 138.24 | 1,041 | -0.52(-0.38%) |
Sep 13, 2021 | 138.88 | 138.88 | 138.76 | 138.76 | 512 | +0.51(+0.37%) |
Sep 10, 2021 | 139.50 | 139.50 | 138.25 | 138.25 | 750 | -0.78(-0.56%) |
Sep 09, 2021 | 139.86 | 139.86 | 138.70 | 139.03 | 1,140 | -0.36(-0.26%) |
Sep 08, 2021 | 139.38 | 139.60 | 138.78 | 139.38 | 6,882 | -0.74(-0.53%) |
Sep 07, 2021 | 139.80 | 140.28 | 139.64 | 140.13 | 1,829 | +0.23(+0.17%) |
Sep 03, 2021 | 139.88 | 139.97 | 139.85 | 139.89 | 1,624 | +0.31(+0.22%) |
Sep 02, 2021 | 139.74 | 139.91 | 139.47 | 139.59 | 1,057 | +0.33(+0.23%) |