Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 130.98 | 130.98 | 126.70 | 127.73 | 2,062 | -0.91(-0.71%) |
Nov 29, 2021 | 129.16 | 129.36 | 126.93 | 128.64 | 2,967 | -3.56(-2.69%) |
Nov 26, 2021 | 132.29 | 132.29 | 130.00 | 132.20 | 2,272 | +6.35(+5.05%) |
Nov 24, 2021 | 126.56 | 126.56 | 124.28 | 125.85 | 3,688 | -0.38(-0.30%) |
Nov 23, 2021 | 126.35 | 126.40 | 125.10 | 126.23 | 4,688 | -1.45(-1.14%) |
Nov 22, 2021 | 128.56 | 129.80 | 125.83 | 127.68 | 3,984 | -0.50(-0.39%) |
Nov 19, 2021 | 128.47 | 129.76 | 127.75 | 128.18 | 2,744 | -2.82(-2.16%) |
Nov 18, 2021 | 131.80 | 131.77 | 130.75 | 131.00 | 873 | -1.27(-0.96%) |
Nov 17, 2021 | 133.50 | 133.56 | 131.78 | 132.28 | 1,228 | -2.62(-1.95%) |
Nov 16, 2021 | 136.32 | 136.56 | 133.50 | 134.90 | 3,385 | -1.68(-1.23%) |
Nov 15, 2021 | 137.73 | 137.73 | 135.40 | 136.58 | 1,382 | -2.26(-1.63%) |
Nov 12, 2021 | 137.50 | 139.00 | 137.50 | 138.84 | 1,099 | +1.78(+1.30%) |
Nov 11, 2021 | 137.25 | 137.25 | 135.23 | 137.07 | 1,881 | +1.88(+1.39%) |
Nov 10, 2021 | 135.70 | 135.19 | 4,140 | -1.81(-1.32%) | ||
Nov 09, 2021 | 136.81 | 137.91 | 135.25 | 137.00 | 700 | +0.94(+0.69%) |
Nov 08, 2021 | 135.52 | 137.54 | 135.28 | 136.06 | 2,128 | +0.94(+0.70%) |
Nov 05, 2021 | 134.63 | 137.21 | 134.63 | 135.12 | 1,649 | -0.69(-0.51%) |
Nov 04, 2021 | 137.72 | 137.72 | 135.57 | 135.82 | 2,296 | -3.98(-2.85%) |
Nov 03, 2021 | 138.10 | 139.80 | 133.50 | 139.80 | 1,685 | -4.98(-3.44%) |
Nov 02, 2021 | 144.36 | 144.81 | 142.25 | 144.78 | 1,550 | -1.22(-0.83%) |
Nov 01, 2021 | 143.25 | 146.26 | 142.75 | 146.00 | 1,426 | +3.80(+2.67%) |
Oct 29, 2021 | 143.73 | 143.73 | 140.21 | 142.20 | 1,017 | -2.55(-1.76%) |
Oct 28, 2021 | 143.64 | 146.05 | 142.70 | 144.75 | 1,200 | +1.87(+1.31%) |
Oct 27, 2021 | 140.35 | 143.30 | 140.35 | 142.88 | 558 | +3.76(+2.71%) |
Oct 26, 2021 | 138.71 | 139.11 | 2,370 | -0.82(-0.59%) | ||
Oct 25, 2021 | 140.52 | 141.04 | 138.50 | 139.94 | 1,727 | -3.04(-2.13%) |
Oct 22, 2021 | 141.83 | 143.53 | 140.75 | 142.97 | 1,739 | -0.93(-0.64%) |
Oct 21, 2021 | 143.13 | 143.90 | 141.50 | 143.90 | 889 | -0.35(-0.24%) |
Oct 20, 2021 | 142.70 | 144.60 | 142.50 | 144.25 | 1,394 | +5.15(+3.70%) |
Oct 19, 2021 | 136.25 | 140.75 | 136.25 | 139.10 | 1,423 | +2.99(+2.20%) |
Oct 18, 2021 | 137.73 | 137.74 | 135.70 | 136.11 | 1,294 | -2.49(-1.80%) |
Oct 15, 2021 | 135.95 | 138.60 | 135.95 | 138.60 | 628 | +1.21(+0.88%) |
Oct 14, 2021 | 136.32 | 137.75 | 136.32 | 137.39 | 550 | -1.16(-0.84%) |
Oct 13, 2021 | 136.96 | 138.70 | 135.91 | 138.55 | 3,648 | +4.37(+3.26%) |
Oct 12, 2021 | 132.10 | 135.25 | 131.07 | 134.18 | 1,919 | +5.34(+4.15%) |
Oct 11, 2021 | 128.06 | 130.43 | 128.06 | 128.84 | 1,617 | -4.89(-3.65%) |
Oct 08, 2021 | 132.07 | 134.14 | 132.07 | 133.73 | 962 | +2.73(+2.08%) |
Oct 07, 2021 | 133.68 | 137.81 | 131.00 | 131.00 | 1,065 | -2.29(-1.72%) |
Oct 06, 2021 | 132.25 | 133.39 | 130.35 | 133.29 | 602 | -0.37(-0.27%) |
Oct 05, 2021 | 132.06 | 134.09 | 131.93 | 133.66 | 532 | +3.66(+2.81%) |
Oct 04, 2021 | 135.08 | 136.20 | 130.00 | 130.00 | 983 | -2.03(-1.54%) |
Oct 01, 2021 | 133.69 | 136.32 | 130.60 | 132.03 | 1,558 | -0.57(-0.43%) |
Sep 30, 2021 | 132.45 | 133.36 | 131.55 | 132.60 | 1,748 | -3.22(-2.37%) |
Sep 29, 2021 | 137.92 | 137.92 | 135.24 | 135.82 | 3,537 | -2.85(-2.05%) |
Sep 28, 2021 | 139.44 | 140.89 | 135.91 | 138.67 | 858 | -1.09(-0.78%) |
Sep 27, 2021 | 141.65 | 145.45 | 137.05 | 139.76 | 705 | -3.29(-2.30%) |
Sep 24, 2021 | 142.17 | 143.83 | 141.90 | 143.04 | 567 | -4.00(-2.72%) |
Sep 23, 2021 | 145.65 | 147.05 | 142.90 | 147.05 | 685 | +4.72(+3.32%) |
Sep 22, 2021 | 142.86 | 144.04 | 141.90 | 142.33 | 1,118 | -0.89(-0.62%) |
Sep 21, 2021 | 139.67 | 143.22 | 139.67 | 143.22 | 644 | +3.07(+2.19%) |
Sep 20, 2021 | 136.75 | 141.00 | 136.70 | 140.15 | 564 | +0.55(+0.39%) |
Sep 17, 2021 | 140.00 | 140.75 | 137.25 | 139.60 | 1,029 | -2.33(-1.64%) |
Sep 16, 2021 | 140.59 | 142.40 | 140.20 | 141.93 | 710 | +0.95(+0.67%) |
Sep 15, 2021 | 144.17 | 144.17 | 139.50 | 140.98 | 1,531 | -8.16(-5.47%) |
Sep 14, 2021 | 148.45 | 152.55 | 146.77 | 149.14 | 993 | +2.36(+1.61%) |
Sep 13, 2021 | 148.94 | 152.42 | 146.78 | 146.78 | 849 | -0.81(-0.55%) |
Sep 10, 2021 | 149.00 | 149.00 | 147.18 | 147.59 | 675 | -1.85(-1.24%) |
Sep 09, 2021 | 151.13 | 151.13 | 149.06 | 149.45 | 1,069 | -2.42(-1.59%) |
Sep 08, 2021 | 150.19 | 152.29 | 150.19 | 151.87 | 336 | -3.53(-2.27%) |
Sep 07, 2021 | 155.87 | 156.87 | 153.90 | 155.40 | 293 | -3.65(-2.30%) |
Sep 03, 2021 | 154.25 | 159.05 | 154.25 | 159.05 | 359 | -0.05(-0.03%) |
Sep 02, 2021 | 155.25 | 160.00 | 155.25 | 159.10 | 381 | -0.05(-0.03%) |