Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.09 | 136.99 | 133.04 | 135.64 | 108,495 | -1.89(-1.37%) |
Nov 29, 2021 | 140.54 | 141.26 | 137.16 | 137.53 | 108,682 | -0.90(-0.65%) |
Nov 26, 2021 | 139.41 | 139.41 | 136.27 | 138.44 | 45,071 | -5.10(-3.55%) |
Nov 24, 2021 | 141.77 | 143.63 | 141.48 | 143.54 | 48,175 | +0.42(+0.29%) |
Nov 23, 2021 | 143.50 | 143.81 | 141.47 | 143.12 | 35,888 | -0.45(-0.31%) |
Nov 22, 2021 | 145.57 | 146.10 | 143.47 | 143.57 | 56,982 | -0.96(-0.66%) |
Nov 19, 2021 | 145.05 | 145.50 | 144.35 | 144.53 | 35,443 | -1.51(-1.04%) |
Nov 18, 2021 | 148.01 | 146.17 | 145.56 | 146.04 | 74,326 | -1.60(-1.08%) |
Nov 17, 2021 | 149.34 | 149.34 | 147.38 | 147.64 | 140,914 | -2.04(-1.36%) |
Nov 16, 2021 | 149.54 | 149.94 | 148.58 | 149.68 | 103,422 | -0.22(-0.15%) |
Nov 15, 2021 | 151.31 | 151.31 | 149.34 | 149.90 | 39,312 | -0.89(-0.59%) |
Nov 12, 2021 | 151.33 | 151.33 | 150.12 | 150.79 | 42,759 | +0.14(+0.09%) |
Nov 11, 2021 | 150.09 | 151.15 | 149.56 | 150.66 | 58,231 | +1.38(+0.92%) |
Nov 10, 2021 | 150.75 | 149.28 | 74,518 | -2.16(-1.43%) | ||
Nov 09, 2021 | 152.01 | 152.24 | 149.86 | 151.44 | 51,822 | -0.58(-0.38%) |
Nov 08, 2021 | 152.84 | 153.32 | 151.83 | 152.03 | 92,302 | +0.42(+0.28%) |
Nov 05, 2021 | 150.98 | 152.37 | 150.54 | 151.61 | 75,835 | +1.90(+1.27%) |
Nov 04, 2021 | 150.79 | 151.46 | 148.85 | 149.71 | 56,098 | -0.22(-0.15%) |
Nov 03, 2021 | 146.77 | 150.51 | 146.77 | 149.93 | 81,262 | +3.06(+2.08%) |
Nov 02, 2021 | 147.28 | 147.45 | 145.47 | 146.88 | 45,278 | -0.23(-0.16%) |
Nov 01, 2021 | 144.02 | 147.19 | 143.12 | 147.11 | 80,223 | +3.99(+2.79%) |
Oct 29, 2021 | 142.38 | 143.40 | 142.38 | 143.12 | 20,001 | +0.27(+0.19%) |
Oct 28, 2021 | 140.67 | 142.85 | 140.67 | 142.85 | 43,120 | +2.48(+1.77%) |
Oct 27, 2021 | 142.32 | 142.42 | 140.14 | 140.37 | 43,485 | -2.44(-1.71%) |
Oct 26, 2021 | 144.25 | 142.63 | 142.81 | 13,268 | -0.88(-0.61%) | |
Oct 25, 2021 | 142.84 | 143.81 | 142.44 | 143.69 | 44,420 | +1.25(+0.88%) |
Oct 22, 2021 | 142.78 | 142.78 | 141.22 | 142.44 | 54,475 | -0.70(-0.49%) |
Oct 21, 2021 | 142.38 | 143.92 | 142.32 | 143.14 | 30,242 | +0.54(+0.38%) |
Oct 20, 2021 | 141.76 | 143.13 | 141.71 | 142.60 | 25,081 | +0.62(+0.44%) |
Oct 19, 2021 | 141.84 | 142.46 | 141.10 | 141.98 | 30,246 | +0.68(+0.48%) |
Oct 18, 2021 | 141.32 | 141.94 | 140.76 | 141.30 | 70,397 | -0.76(-0.53%) |
Oct 15, 2021 | 144.17 | 144.17 | 141.83 | 142.05 | 83,035 | -0.64(-0.45%) |
Oct 14, 2021 | 143.28 | 143.28 | 142.19 | 142.69 | 47,198 | +0.97(+0.68%) |
Oct 13, 2021 | 141.57 | 141.98 | 140.71 | 141.72 | 25,701 | +0.21(+0.15%) |
Oct 12, 2021 | 140.76 | 141.80 | 140.76 | 141.51 | 51,021 | +0.91(+0.65%) |
Oct 11, 2021 | 141.29 | 142.24 | 140.17 | 140.60 | 49,334 | -0.49(-0.34%) |
Oct 08, 2021 | 142.15 | 142.30 | 140.84 | 141.08 | 39,377 | -0.73(-0.51%) |
Oct 07, 2021 | 140.89 | 142.66 | 140.75 | 141.81 | 30,668 | +2.12(+1.52%) |
Oct 06, 2021 | 139.39 | 140.17 | 138.43 | 139.69 | 60,536 | -1.40(-0.99%) |
Oct 05, 2021 | 140.66 | 141.96 | 140.31 | 141.08 | 68,041 | +0.47(+0.34%) |
Oct 04, 2021 | 141.81 | 141.81 | 140.25 | 140.61 | 63,555 | -1.66(-1.17%) |
Oct 01, 2021 | 140.67 | 142.80 | 139.24 | 142.27 | 127,177 | +2.27(+1.62%) |
Sep 30, 2021 | 141.06 | 141.55 | 139.74 | 140.00 | 53,458 | -0.55(-0.39%) |
Sep 29, 2021 | 142.09 | 142.09 | 140.41 | 140.55 | 52,470 | -1.00(-0.71%) |
Sep 28, 2021 | 143.91 | 144.11 | 141.19 | 141.55 | 52,862 | -3.21(-2.22%) |
Sep 27, 2021 | 142.65 | 145.30 | 142.65 | 144.76 | 43,072 | +3.04(+2.14%) |
Sep 24, 2021 | 141.53 | 142.49 | 140.95 | 141.72 | 31,274 | -0.52(-0.37%) |
Sep 23, 2021 | 140.36 | 142.59 | 139.07 | 142.25 | 82,730 | +2.91(+2.08%) |
Sep 22, 2021 | 138.70 | 139.91 | 138.51 | 139.34 | 24,976 | +1.97(+1.43%) |
Sep 21, 2021 | 137.87 | 138.11 | 136.27 | 137.38 | 41,307 | +0.65(+0.47%) |
Sep 20, 2021 | 137.35 | 138.07 | 135.26 | 136.73 | 73,903 | -4.02(-2.85%) |
Sep 17, 2021 | 140.25 | 140.89 | 139.54 | 140.74 | 36,389 | +0.25(+0.18%) |
Sep 16, 2021 | 140.18 | 140.91 | 139.29 | 140.49 | 59,847 | +0.08(+0.05%) |
Sep 15, 2021 | 139.10 | 140.50 | 139.00 | 140.41 | 25,274 | +1.32(+0.95%) |
Sep 14, 2021 | 141.79 | 141.79 | 138.56 | 139.10 | 37,097 | -2.40(-1.70%) |
Sep 13, 2021 | 142.28 | 142.28 | 140.10 | 141.50 | 52,956 | -0.15(-0.10%) |
Sep 10, 2021 | 143.75 | 143.75 | 141.43 | 141.65 | 35,058 | -0.99(-0.69%) |
Sep 09, 2021 | 141.88 | 143.93 | 141.88 | 142.63 | 32,201 | +0.26(+0.18%) |
Sep 08, 2021 | 143.89 | 143.89 | 141.46 | 142.37 | 27,646 | -1.80(-1.25%) |
Sep 07, 2021 | 144.86 | 145.93 | 143.94 | 144.17 | 68,858 | -0.77(-0.53%) |
Sep 03, 2021 | 145.61 | 145.61 | 144.19 | 144.95 | 24,665 | -0.96(-0.66%) |
Sep 02, 2021 | 145.50 | 146.51 | 145.11 | 145.91 | 28,976 | +1.01(+0.69%) |