Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.34 | 133.78 | 130.06 | 130.51 | 11,074 | -3.43(-2.56%) |
Nov 29, 2021 | 132.68 | 134.35 | 132.09 | 133.94 | 20,041 | +2.12(+1.61%) |
Nov 26, 2021 | 132.21 | 132.48 | 131.53 | 131.82 | 6,223 | -1.58(-1.18%) |
Nov 24, 2021 | 130.32 | 133.40 | 129.90 | 133.40 | 11,428 | +2.58(+1.97%) |
Nov 23, 2021 | 132.28 | 132.28 | 129.80 | 130.82 | 14,241 | -2.44(-1.83%) |
Nov 22, 2021 | 138.46 | 138.46 | 132.47 | 133.25 | 15,127 | -4.63(-3.36%) |
Nov 19, 2021 | 138.52 | 139.65 | 137.67 | 137.89 | 8,208 | +0.39(+0.28%) |
Nov 18, 2021 | 139.23 | 137.53 | 137.44 | 137.50 | 10,287 | -1.78(-1.28%) |
Nov 17, 2021 | 140.73 | 141.19 | 139.01 | 139.28 | 7,817 | -1.60(-1.13%) |
Nov 16, 2021 | 139.12 | 141.19 | 139.07 | 140.88 | 8,131 | +0.43(+0.30%) |
Nov 15, 2021 | 142.14 | 142.61 | 140.30 | 140.45 | 6,471 | -1.67(-1.18%) |
Nov 12, 2021 | 141.18 | 142.31 | 141.12 | 142.12 | 14,712 | +1.12(+0.80%) |
Nov 11, 2021 | 140.90 | 141.74 | 140.86 | 141.00 | 19,681 | +0.91(+0.65%) |
Nov 10, 2021 | 142.82 | 140.09 | 16,649 | -4.29(-2.97%) | ||
Nov 09, 2021 | 142.61 | 144.38 | 142.61 | 144.38 | 23,937 | +3.64(+2.59%) |
Nov 08, 2021 | 141.07 | 141.55 | 140.58 | 140.74 | 14,384 | +0.44(+0.31%) |
Nov 05, 2021 | 141.94 | 141.94 | 139.17 | 140.30 | 24,424 | -1.28(-0.91%) |
Nov 04, 2021 | 140.85 | 141.58 | 140.40 | 141.58 | 23,583 | +0.87(+0.62%) |
Nov 03, 2021 | 139.50 | 140.75 | 139.50 | 140.71 | 15,174 | -0.87(-0.62%) |
Nov 02, 2021 | 142.35 | 142.35 | 140.88 | 141.59 | 6,385 | -1.09(-0.77%) |
Nov 01, 2021 | 142.32 | 143.17 | 142.14 | 142.68 | 8,662 | +0.69(+0.49%) |
Oct 29, 2021 | 141.00 | 142.09 | 141.00 | 141.99 | 13,607 | +0.81(+0.57%) |
Oct 28, 2021 | 139.30 | 141.35 | 139.30 | 141.18 | 10,242 | +1.93(+1.38%) |
Oct 27, 2021 | 139.91 | 141.00 | 139.25 | 139.25 | 7,170 | -1.00(-0.71%) |
Oct 26, 2021 | 141.33 | 140.25 | 13,352 | -0.92(-0.65%) | ||
Oct 25, 2021 | 140.70 | 142.08 | 140.70 | 141.16 | 7,636 | +0.49(+0.35%) |
Oct 22, 2021 | 140.91 | 141.44 | 140.08 | 140.68 | 16,597 | -0.83(-0.58%) |
Oct 21, 2021 | 140.65 | 141.52 | 140.06 | 141.50 | 11,373 | +1.19(+0.85%) |
Oct 20, 2021 | 140.05 | 140.63 | 139.70 | 140.31 | 5,346 | +0.34(+0.25%) |
Oct 19, 2021 | 139.13 | 140.28 | 139.13 | 139.96 | 8,067 | +0.88(+0.63%) |
Oct 18, 2021 | 137.46 | 139.09 | 137.46 | 139.09 | 11,660 | +0.78(+0.56%) |
Oct 15, 2021 | 137.88 | 138.50 | 137.84 | 138.31 | 8,615 | +0.20(+0.14%) |
Oct 14, 2021 | 137.97 | 138.79 | 137.97 | 138.11 | 6,135 | +1.43(+1.05%) |
Oct 13, 2021 | 134.71 | 136.68 | 134.71 | 136.68 | 13,919 | +2.97(+2.22%) |
Oct 12, 2021 | 132.84 | 134.47 | 132.30 | 133.70 | 8,858 | +1.27(+0.96%) |
Oct 11, 2021 | 133.23 | 133.82 | 132.43 | 132.43 | 16,413 | -1.09(-0.81%) |
Oct 08, 2021 | 135.53 | 135.53 | 133.49 | 133.52 | 26,368 | -1.70(-1.26%) |
Oct 07, 2021 | 134.72 | 136.57 | 134.72 | 135.22 | 9,256 | +1.30(+0.97%) |
Oct 06, 2021 | 131.44 | 133.92 | 131.33 | 133.92 | 9,478 | +0.91(+0.68%) |
Oct 05, 2021 | 131.42 | 133.02 | 131.42 | 133.01 | 11,042 | +2.21(+1.69%) |
Oct 04, 2021 | 133.85 | 133.85 | 130.28 | 130.81 | 18,824 | -3.97(-2.95%) |
Oct 01, 2021 | 133.87 | 134.95 | 132.29 | 134.78 | 11,087 | +1.21(+0.91%) |
Sep 30, 2021 | 134.95 | 134.95 | 133.33 | 133.57 | 12,546 | -0.48(-0.36%) |
Sep 29, 2021 | 134.87 | 135.88 | 134.05 | 134.05 | 9,031 | -0.36(-0.27%) |
Sep 28, 2021 | 136.61 | 137.02 | 134.35 | 134.41 | 15,764 | -3.58(-2.59%) |
Sep 27, 2021 | 138.66 | 138.66 | 137.47 | 137.99 | 16,121 | -1.55(-1.11%) |
Sep 24, 2021 | 138.62 | 139.81 | 138.44 | 139.54 | 11,020 | -0.28(-0.20%) |
Sep 23, 2021 | 138.53 | 140.01 | 137.84 | 139.82 | 77,706 | +1.84(+1.33%) |
Sep 22, 2021 | 137.67 | 138.41 | 137.58 | 137.98 | 11,394 | +0.82(+0.60%) |
Sep 21, 2021 | 137.55 | 137.60 | 136.84 | 137.16 | 6,909 | +0.33(+0.24%) |
Sep 20, 2021 | 138.12 | 138.57 | 135.27 | 136.83 | 29,539 | -4.06(-2.88%) |
Sep 17, 2021 | 142.32 | 142.32 | 140.75 | 140.89 | 12,268 | -1.36(-0.96%) |
Sep 16, 2021 | 141.51 | 142.41 | 141.51 | 142.25 | 13,075 | +0.70(+0.50%) |
Sep 15, 2021 | 140.74 | 141.54 | 139.86 | 141.54 | 23,944 | +0.56(+0.40%) |
Sep 14, 2021 | 141.81 | 142.14 | 140.76 | 140.98 | 9,284 | -0.05(-0.03%) |
Sep 13, 2021 | 143.57 | 143.57 | 140.37 | 141.03 | 17,460 | -1.90(-1.33%) |
Sep 10, 2021 | 142.84 | 144.47 | 141.91 | 142.93 | 7,944 | +0.57(+0.40%) |
Sep 09, 2021 | 141.94 | 143.70 | 141.77 | 142.36 | 6,607 | -0.36(-0.25%) |
Sep 08, 2021 | 144.61 | 144.61 | 142.17 | 142.71 | 23,474 | -2.40(-1.66%) |
Sep 07, 2021 | 146.77 | 146.82 | 145.12 | 145.12 | 21,194 | -1.30(-0.89%) |
Sep 03, 2021 | 143.95 | 146.54 | 143.95 | 146.41 | 28,240 | +1.28(+0.88%) |
Sep 02, 2021 | 144.26 | 145.42 | 143.95 | 145.14 | 24,621 | +1.27(+0.88%) |