Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.57 | 137.75 | 134.02 | 134.65 | 1,390,781 | -5.10(-3.65%) |
Nov 29, 2021 | 142.55 | 143.19 | 138.47 | 139.75 | 1,146,841 | -0.58(-0.41%) |
Nov 26, 2021 | 141.12 | 141.38 | 137.75 | 140.32 | 1,049,862 | -6.82(-4.63%) |
Nov 24, 2021 | 147.12 | 148.67 | 145.85 | 147.14 | 633,129 | -0.35(-0.23%) |
Nov 23, 2021 | 148.00 | 148.77 | 147.09 | 147.49 | 1,038,619 | +0.44(+0.30%) |
Nov 22, 2021 | 146.10 | 148.67 | 145.05 | 147.05 | 885,424 | +3.65(+2.54%) |
Nov 19, 2021 | 143.31 | 144.93 | 140.80 | 143.40 | 1,002,821 | -1.87(-1.29%) |
Nov 18, 2021 | 147.83 | 145.71 | 145.02 | 145.27 | 1,273,621 | -1.59(-1.09%) |
Nov 17, 2021 | 146.09 | 147.19 | 144.56 | 146.87 | 1,005,633 | +0.68(+0.47%) |
Nov 16, 2021 | 146.31 | 147.27 | 145.09 | 146.18 | 898,733 | +0.19(+0.13%) |
Nov 15, 2021 | 146.13 | 147.86 | 145.50 | 145.99 | 986,605 | +0.31(+0.21%) |
Nov 12, 2021 | 145.19 | 146.55 | 143.84 | 145.68 | 1,170,869 | +0.59(+0.41%) |
Nov 11, 2021 | 142.33 | 145.73 | 141.96 | 145.09 | 894,723 | +2.58(+1.81%) |
Nov 10, 2021 | 141.84 | 142.51 | 820,923 | +1.62(+1.15%) | ||
Nov 09, 2021 | 141.43 | 142.06 | 139.80 | 140.89 | 723,444 | -1.80(-1.26%) |
Nov 08, 2021 | 142.17 | 143.33 | 141.47 | 142.69 | 928,321 | +1.37(+0.97%) |
Nov 05, 2021 | 142.00 | 143.33 | 140.45 | 141.33 | 806,931 | +0.84(+0.60%) |
Nov 04, 2021 | 144.50 | 144.58 | 139.13 | 140.49 | 1,054,360 | -4.70(-3.24%) |
Nov 03, 2021 | 139.59 | 145.97 | 139.28 | 145.19 | 1,341,857 | +5.02(+3.58%) |
Nov 02, 2021 | 138.80 | 141.07 | 137.96 | 140.17 | 1,162,751 | +1.01(+0.73%) |
Nov 01, 2021 | 135.80 | 139.37 | 137.63 | 139.16 | 1,012,442 | +5.09(+3.80%) |
Oct 29, 2021 | 135.20 | 135.69 | 133.43 | 134.06 | 1,405,079 | -0.87(-0.64%) |
Oct 28, 2021 | 136.02 | 136.42 | 134.35 | 134.93 | 1,352,591 | -0.95(-0.70%) |
Oct 27, 2021 | 140.63 | 140.66 | 135.60 | 135.88 | 1,583,441 | -5.71(-4.03%) |
Oct 26, 2021 | 144.82 | 141.34 | 141.59 | 1,178,745 | -3.30(-2.28%) | |
Oct 25, 2021 | 146.42 | 146.42 | 144.07 | 144.89 | 932,499 | -0.80(-0.55%) |
Oct 22, 2021 | 145.75 | 148.12 | 144.32 | 145.69 | 1,094,755 | +0.11(+0.08%) |
Oct 21, 2021 | 145.85 | 146.38 | 142.40 | 145.58 | 1,731,219 | -0.59(-0.41%) |
Oct 20, 2021 | 138.18 | 146.37 | 137.79 | 146.17 | 1,442,747 | +7.99(+5.78%) |
Oct 19, 2021 | 137.94 | 138.18 | 136.38 | 138.18 | 1,070,520 | +0.73(+0.53%) |
Oct 18, 2021 | 137.10 | 138.98 | 136.69 | 137.45 | 619,282 | -0.26(-0.19%) |
Oct 15, 2021 | 139.32 | 139.65 | 136.76 | 137.72 | 723,564 | +0.10(+0.07%) |
Oct 14, 2021 | 137.27 | 137.70 | 135.81 | 137.62 | 1,055,556 | +1.63(+1.20%) |
Oct 13, 2021 | 136.34 | 136.97 | 132.79 | 135.99 | 896,225 | -1.33(-0.97%) |
Oct 12, 2021 | 137.42 | 138.51 | 136.63 | 137.32 | 680,980 | -0.72(-0.52%) |
Oct 11, 2021 | 140.93 | 141.47 | 137.88 | 138.04 | 792,695 | -2.06(-1.47%) |
Oct 08, 2021 | 139.42 | 141.41 | 139.10 | 140.10 | 859,319 | +0.05(+0.03%) |
Oct 07, 2021 | 140.10 | 141.26 | 139.19 | 140.05 | 640,440 | +1.32(+0.95%) |
Oct 06, 2021 | 138.96 | 139.09 | 135.56 | 138.73 | 1,095,179 | -1.43(-1.02%) |
Oct 05, 2021 | 141.63 | 142.70 | 140.00 | 140.16 | 1,083,741 | +0.15(+0.10%) |
Oct 04, 2021 | 139.81 | 141.94 | 139.03 | 140.01 | 1,263,320 | +0.78(+0.56%) |
Oct 01, 2021 | 138.80 | 140.50 | 136.63 | 139.24 | 1,048,630 | +3.15(+2.32%) |
Sep 30, 2021 | 140.57 | 140.84 | 135.98 | 136.09 | 1,594,481 | -3.33(-2.39%) |
Sep 29, 2021 | 138.10 | 140.38 | 136.81 | 139.41 | 889,923 | +1.69(+1.23%) |
Sep 28, 2021 | 138.97 | 139.18 | 136.71 | 137.72 | 1,530,793 | -0.09(-0.07%) |
Sep 27, 2021 | 133.51 | 139.28 | 132.40 | 137.81 | 1,725,904 | +7.26(+5.56%) |
Sep 24, 2021 | 129.57 | 131.44 | 129.06 | 130.55 | 733,097 | +1.19(+0.92%) |
Sep 23, 2021 | 126.15 | 130.62 | 125.76 | 129.35 | 941,863 | +4.97(+3.99%) |
Sep 22, 2021 | 123.31 | 125.59 | 122.72 | 124.39 | 810,218 | +2.83(+2.33%) |
Sep 21, 2021 | 122.51 | 123.22 | 120.69 | 121.55 | 601,225 | -0.50(-0.41%) |
Sep 20, 2021 | 122.12 | 122.27 | 119.76 | 122.05 | 935,596 | -3.29(-2.62%) |
Sep 17, 2021 | 124.85 | 126.61 | 124.85 | 125.34 | 1,858,952 | +0.04(+0.03%) |
Sep 16, 2021 | 125.82 | 126.86 | 124.01 | 125.31 | 897,690 | +0.23(+0.18%) |
Sep 15, 2021 | 122.16 | 125.89 | 121.82 | 125.08 | 911,723 | +3.27(+2.69%) |
Sep 14, 2021 | 124.99 | 125.86 | 120.98 | 121.81 | 1,096,293 | -3.44(-2.75%) |
Sep 13, 2021 | 125.28 | 126.68 | 124.40 | 125.25 | 982,096 | +1.54(+1.24%) |
Sep 10, 2021 | 126.76 | 126.76 | 123.64 | 123.71 | 641,861 | -2.00(-1.59%) |
Sep 09, 2021 | 124.77 | 127.00 | 124.33 | 125.71 | 842,663 | +0.63(+0.50%) |
Sep 08, 2021 | 125.59 | 126.40 | 124.39 | 125.08 | 717,200 | -1.06(-0.84%) |
Sep 07, 2021 | 126.72 | 128.49 | 126.03 | 126.14 | 846,190 | -0.49(-0.39%) |
Sep 03, 2021 | 127.44 | 127.83 | 125.53 | 126.63 | 725,004 | -0.29(-0.23%) |
Sep 02, 2021 | 126.56 | 127.83 | 126.09 | 126.92 | 2,033,542 | +0.05(+0.04%) |