Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.36 | 117.21 | 113.55 | 113.59 | 2,571,400 | -3.70(-3.16%) |
Nov 29, 2021 | 120.40 | 120.50 | 117.23 | 117.30 | 1,504,359 | -2.01(-1.69%) |
Nov 26, 2021 | 120.75 | 122.23 | 118.56 | 119.31 | 1,436,052 | -4.42(-3.57%) |
Nov 24, 2021 | 123.36 | 125.07 | 123.33 | 123.73 | 1,250,817 | -0.20(-0.16%) |
Nov 23, 2021 | 121.13 | 124.29 | 121.13 | 123.93 | 1,620,175 | +0.25(+0.20%) |
Nov 22, 2021 | 122.52 | 125.53 | 122.11 | 123.68 | 1,427,073 | +1.34(+1.09%) |
Nov 19, 2021 | 122.41 | 123.26 | 120.75 | 122.34 | 2,015,593 | -0.08(-0.06%) |
Nov 18, 2021 | 124.78 | 125.09 | 122.42 | 122.42 | 1,381,719 | -2.08(-1.67%) |
Nov 17, 2021 | 124.54 | 125.98 | 123.56 | 124.50 | 1,391,285 | -0.65(-0.52%) |
Nov 16, 2021 | 124.14 | 126.73 | 123.41 | 125.14 | 1,698,101 | +0.60(+0.48%) |
Nov 15, 2021 | 125.81 | 126.25 | 123.61 | 124.54 | 1,533,827 | -1.19(-0.94%) |
Nov 12, 2021 | 126.51 | 126.66 | 124.83 | 125.73 | 1,703,788 | -0.30(-0.23%) |
Nov 11, 2021 | 126.62 | 127.45 | 123.72 | 126.03 | 1,683,001 | -1.12(-0.88%) |
Nov 10, 2021 | 127.27 | 127.15 | 1,384,244 | -0.48(-0.38%) | ||
Nov 09, 2021 | 130.10 | 131.44 | 127.07 | 127.63 | 4,311,022 | -3.04(-2.33%) |
Nov 08, 2021 | 134.31 | 134.86 | 130.14 | 130.67 | 2,897,236 | -3.88(-2.88%) |
Nov 05, 2021 | 135.12 | 138.75 | 132.84 | 134.54 | 3,134,568 | +3.71(+2.84%) |
Nov 04, 2021 | 137.71 | 138.67 | 129.82 | 130.83 | 3,841,100 | -10.44(-7.39%) |
Nov 03, 2021 | 137.92 | 141.27 | 137.92 | 141.27 | 1,482,886 | +2.92(+2.11%) |
Nov 02, 2021 | 138.56 | 139.36 | 137.25 | 138.35 | 931,124 | -0.11(-0.08%) |
Nov 01, 2021 | 136.33 | 139.79 | 138.01 | 138.47 | 1,202,772 | +2.54(+1.87%) |
Oct 29, 2021 | 135.83 | 136.28 | 132.25 | 135.93 | 1,718,362 | -2.28(-1.65%) |
Oct 28, 2021 | 138.75 | 139.62 | 137.65 | 138.21 | 972,806 | -0.75(-0.54%) |
Oct 27, 2021 | 142.45 | 142.35 | 138.92 | 138.96 | 693,600 | -3.34(-2.35%) |
Oct 26, 2021 | 143.93 | 142.26 | 142.31 | 486,887 | -1.14(-0.79%) | |
Oct 25, 2021 | 142.82 | 144.22 | 141.77 | 143.44 | 868,728 | +0.58(+0.41%) |
Oct 22, 2021 | 143.18 | 143.93 | 142.39 | 142.87 | 337,734 | -0.37(-0.26%) |
Oct 21, 2021 | 142.60 | 144.11 | 142.13 | 143.24 | 778,596 | +0.65(+0.45%) |
Oct 20, 2021 | 142.47 | 143.66 | 140.67 | 142.59 | 1,158,421 | +1.15(+0.81%) |
Oct 19, 2021 | 136.29 | 142.29 | 137.69 | 141.44 | 1,073,060 | +3.75(+2.72%) |
Oct 18, 2021 | 137.90 | 138.45 | 135.75 | 137.69 | 1,080,795 | -1.32(-0.95%) |
Oct 15, 2021 | 139.47 | 139.80 | 138.45 | 139.01 | 930,016 | +0.69(+0.50%) |
Oct 14, 2021 | 136.83 | 138.57 | 136.63 | 138.32 | 839,440 | +2.72(+2.00%) |
Oct 13, 2021 | 135.67 | 135.94 | 134.37 | 135.60 | 927,120 | -0.04(-0.03%) |
Oct 12, 2021 | 136.59 | 137.18 | 135.15 | 135.64 | 813,811 | -0.93(-0.68%) |
Oct 11, 2021 | 139.02 | 140.59 | 136.54 | 136.57 | 834,495 | -2.72(-1.95%) |
Oct 08, 2021 | 140.23 | 140.70 | 139.05 | 139.28 | 525,261 | -1.03(-0.74%) |
Oct 07, 2021 | 140.03 | 142.34 | 139.58 | 140.32 | 1,043,175 | +1.33(+0.96%) |
Oct 06, 2021 | 137.19 | 139.25 | 135.51 | 138.99 | 1,154,891 | +0.31(+0.23%) |
Oct 05, 2021 | 139.41 | 141.53 | 138.65 | 138.68 | 1,217,006 | -0.68(-0.49%) |
Oct 04, 2021 | 141.34 | 142.50 | 137.92 | 139.36 | 1,194,296 | -2.60(-1.83%) |
Oct 01, 2021 | 140.08 | 142.59 | 139.63 | 141.96 | 1,458,199 | +2.95(+2.13%) |
Sep 30, 2021 | 142.36 | 142.88 | 138.98 | 139.01 | 1,039,894 | -2.85(-2.01%) |
Sep 29, 2021 | 142.91 | 143.54 | 141.35 | 141.86 | 962,186 | -1.19(-0.83%) |
Sep 28, 2021 | 143.23 | 144.52 | 142.28 | 143.05 | 1,703,955 | -0.66(-0.46%) |
Sep 27, 2021 | 142.83 | 145.81 | 142.58 | 143.71 | 1,665,447 | +0.29(+0.21%) |
Sep 24, 2021 | 142.62 | 143.88 | 141.47 | 143.41 | 1,748,152 | +0.79(+0.55%) |
Sep 23, 2021 | 138.40 | 143.81 | 138.01 | 142.63 | 2,352,476 | +4.46(+3.23%) |
Sep 22, 2021 | 136.34 | 139.37 | 135.77 | 138.17 | 1,107,892 | +2.79(+2.06%) |
Sep 21, 2021 | 138.03 | 138.30 | 135.35 | 135.38 | 1,538,512 | -1.22(-0.90%) |
Sep 20, 2021 | 137.54 | 138.19 | 134.98 | 136.60 | 1,270,402 | -2.53(-1.82%) |
Sep 17, 2021 | 137.99 | 139.34 | 136.89 | 139.14 | 1,921,900 | +0.47(+0.34%) |
Sep 16, 2021 | 139.13 | 140.04 | 137.90 | 138.67 | 1,499,460 | +0.21(+0.15%) |
Sep 15, 2021 | 140.09 | 140.59 | 137.31 | 138.46 | 2,062,358 | -1.58(-1.13%) |
Sep 14, 2021 | 133.71 | 142.34 | 132.11 | 140.05 | 4,361,644 | +6.33(+4.74%) |
Sep 13, 2021 | 133.61 | 135.15 | 133.24 | 133.71 | 1,586,715 | +0.53(+0.40%) |
Sep 10, 2021 | 136.97 | 137.28 | 133.10 | 133.18 | 1,382,926 | -3.70(-2.70%) |
Sep 09, 2021 | 139.75 | 141.91 | 136.81 | 136.88 | 1,410,309 | -2.98(-2.13%) |
Sep 08, 2021 | 138.74 | 140.67 | 137.79 | 139.86 | 1,398,189 | +0.82(+0.59%) |
Sep 07, 2021 | 138.78 | 139.69 | 137.41 | 139.04 | 1,587,791 | -0.11(-0.08%) |
Sep 03, 2021 | 141.18 | 141.56 | 138.46 | 139.16 | 2,889,878 | -2.23(-1.58%) |
Sep 02, 2021 | 143.62 | 144.47 | 140.85 | 141.38 | 1,380,762 | -1.69(-1.18%) |