Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.51 | 127.22 | 124.51 | 124.55 | 232,730 | -3.30(-2.58%) |
Nov 29, 2021 | 128.81 | 129.42 | 125.92 | 127.85 | 214,250 | +0.62(+0.49%) |
Nov 26, 2021 | 128.96 | 129.91 | 126.15 | 127.23 | 142,785 | -6.23(-4.67%) |
Nov 24, 2021 | 132.95 | 133.98 | 132.51 | 133.45 | 125,424 | +0.15(+0.11%) |
Nov 23, 2021 | 131.34 | 133.62 | 130.60 | 133.30 | 138,825 | +2.52(+1.93%) |
Nov 22, 2021 | 131.89 | 133.81 | 130.65 | 130.78 | 154,713 | -0.05(-0.04%) |
Nov 19, 2021 | 130.34 | 131.68 | 129.49 | 130.83 | 153,155 | -0.73(-0.56%) |
Nov 18, 2021 | 130.61 | 132.23 | 131.32 | 131.56 | 216,077 | +3.44(+2.69%) |
Nov 17, 2021 | 127.86 | 128.51 | 127.10 | 128.12 | 115,789 | -0.21(-0.16%) |
Nov 16, 2021 | 128.81 | 130.00 | 127.90 | 128.33 | 159,628 | -1.22(-0.94%) |
Nov 15, 2021 | 132.47 | 132.47 | 129.14 | 129.54 | 159,358 | -1.69(-1.29%) |
Nov 12, 2021 | 130.95 | 131.73 | 130.44 | 131.23 | 109,438 | +0.34(+0.26%) |
Nov 11, 2021 | 131.84 | 131.92 | 130.18 | 130.90 | 103,576 | -1.37(-1.03%) |
Nov 10, 2021 | 133.92 | 131.84 | 132.26 | 129,655 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.66 | 134.34 | 132.30 | 134.00 | 118,794 | +0.89(+0.67%) |
Nov 08, 2021 | 135.12 | 135.41 | 132.26 | 133.11 | 88,021 | -1.29(-0.96%) |
Nov 05, 2021 | 131.55 | 134.59 | 131.55 | 134.41 | 156,701 | +4.73(+3.65%) |
Nov 04, 2021 | 129.36 | 132.44 | 128.52 | 129.67 | 208,246 | +1.63(+1.27%) |
Nov 03, 2021 | 126.35 | 128.27 | 126.23 | 128.04 | 138,036 | +1.05(+0.83%) |
Nov 02, 2021 | 126.81 | 127.46 | 125.77 | 126.99 | 171,326 | +0.11(+0.09%) |
Nov 01, 2021 | 126.62 | 127.49 | 126.21 | 126.89 | 314,526 | +0.66(+0.53%) |
Oct 29, 2021 | 127.35 | 128.26 | 125.56 | 126.22 | 249,437 | -1.32(-1.03%) |
Oct 28, 2021 | 128.62 | 128.85 | 126.93 | 127.54 | 214,967 | -0.90(-0.70%) |
Oct 27, 2021 | 131.77 | 132.54 | 128.31 | 128.44 | 285,567 | -3.11(-2.37%) |
Oct 26, 2021 | 131.13 | 131.55 | 345,590 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.14 | 132.54 | 130.32 | 131.88 | 231,901 | +1.01(+0.77%) |
Oct 22, 2021 | 130.28 | 131.90 | 129.18 | 130.87 | 232,806 | +0.08(+0.06%) |
Oct 21, 2021 | 129.74 | 131.05 | 129.38 | 130.79 | 193,779 | +0.97(+0.75%) |
Oct 20, 2021 | 129.34 | 130.74 | 128.49 | 129.82 | 325,303 | +0.37(+0.28%) |
Oct 19, 2021 | 131.37 | 131.37 | 129.11 | 129.46 | 238,377 | -1.25(-0.95%) |
Oct 18, 2021 | 129.30 | 131.73 | 128.69 | 130.70 | 263,344 | +0.74(+0.57%) |
Oct 15, 2021 | 130.50 | 132.38 | 129.94 | 129.96 | 284,496 | +0.50(+0.39%) |
Oct 14, 2021 | 128.21 | 130.20 | 127.62 | 129.46 | 185,260 | +2.22(+1.75%) |
Oct 13, 2021 | 127.40 | 128.01 | 125.91 | 127.23 | 207,347 | -0.26(-0.20%) |
Oct 12, 2021 | 127.43 | 129.34 | 127.05 | 127.49 | 219,088 | -0.31(-0.24%) |
Oct 11, 2021 | 131.37 | 131.95 | 127.72 | 127.79 | 245,162 | -3.88(-2.94%) |
Oct 08, 2021 | 130.63 | 132.06 | 129.99 | 131.67 | 255,894 | +0.95(+0.73%) |
Oct 07, 2021 | 130.72 | 131.42 | 129.41 | 130.72 | 233,270 | +0.86(+0.66%) |
Oct 06, 2021 | 127.62 | 129.94 | 127.12 | 129.86 | 222,357 | +0.92(+0.71%) |
Oct 05, 2021 | 128.56 | 129.77 | 127.08 | 128.94 | 334,059 | +1.25(+0.98%) |
Oct 04, 2021 | 126.54 | 128.62 | 126.00 | 127.69 | 182,954 | +0.86(+0.68%) |
Oct 01, 2021 | 125.52 | 127.60 | 122.80 | 126.83 | 335,171 | +2.09(+1.68%) |
Sep 30, 2021 | 127.66 | 127.88 | 124.71 | 124.74 | 272,396 | -1.86(-1.47%) |
Sep 29, 2021 | 128.15 | 128.44 | 126.29 | 126.60 | 335,213 | +2.78(+2.24%) |
Sep 28, 2021 | 125.10 | 126.31 | 123.75 | 123.82 | 248,068 | -2.12(-1.69%) |
Sep 27, 2021 | 124.43 | 127.25 | 123.69 | 125.94 | 210,943 | +2.50(+2.02%) |
Sep 24, 2021 | 122.99 | 124.49 | 122.21 | 123.44 | 166,014 | +0.32(+0.26%) |
Sep 23, 2021 | 121.96 | 124.55 | 121.72 | 123.13 | 215,171 | +1.59(+1.31%) |
Sep 22, 2021 | 119.06 | 122.82 | 119.06 | 121.54 | 190,869 | +2.83(+2.39%) |
Sep 21, 2021 | 119.17 | 119.76 | 117.70 | 118.71 | 186,617 | +0.32(+0.27%) |
Sep 20, 2021 | 119.67 | 120.90 | 117.35 | 118.39 | 287,857 | -3.36(-2.76%) |
Sep 17, 2021 | 118.43 | 122.37 | 118.03 | 121.75 | 870,470 | +3.68(+3.12%) |
Sep 16, 2021 | 116.03 | 119.87 | 115.21 | 118.06 | 340,967 | +4.63(+4.08%) |
Sep 15, 2021 | 112.85 | 113.95 | 112.44 | 113.44 | 91,871 | +0.52(+0.46%) |
Sep 14, 2021 | 114.26 | 114.26 | 112.39 | 112.91 | 116,976 | -0.70(-0.62%) |
Sep 13, 2021 | 113.07 | 114.80 | 112.10 | 113.61 | 176,538 | +1.66(+1.48%) |
Sep 10, 2021 | 115.04 | 115.04 | 111.59 | 111.95 | 129,147 | -2.34(-2.05%) |
Sep 09, 2021 | 114.22 | 115.94 | 114.19 | 114.29 | 110,678 | -0.15(-0.13%) |
Sep 08, 2021 | 114.43 | 115.50 | 113.86 | 114.44 | 113,387 | -0.62(-0.54%) |
Sep 07, 2021 | 116.65 | 116.65 | 114.30 | 115.06 | 227,486 | -2.29(-1.95%) |
Sep 03, 2021 | 118.08 | 118.59 | 117.06 | 117.35 | 100,681 | -1.42(-1.20%) |
Sep 02, 2021 | 119.50 | 120.18 | 118.73 | 118.78 | 134,078 | -0.37(-0.31%) |