Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.19 | 134.99 | 130.31 | 130.66 | 1,601,534 | -4.06(-3.01%) |
Nov 29, 2021 | 132.43 | 135.45 | 131.65 | 134.72 | 674,667 | +2.93(+2.22%) |
Nov 26, 2021 | 132.95 | 134.51 | 131.50 | 131.79 | 341,038 | -3.02(-2.24%) |
Nov 24, 2021 | 134.03 | 134.85 | 133.18 | 134.81 | 364,102 | +0.28(+0.20%) |
Nov 23, 2021 | 133.85 | 134.93 | 133.84 | 134.53 | 454,626 | +0.19(+0.14%) |
Nov 22, 2021 | 135.36 | 135.73 | 134.34 | 134.34 | 472,068 | -0.71(-0.52%) |
Nov 19, 2021 | 136.12 | 136.12 | 134.42 | 135.05 | 502,646 | -0.75(-0.55%) |
Nov 18, 2021 | 135.72 | 136.10 | 135.67 | 135.80 | 515,889 | +0.27(+0.20%) |
Nov 17, 2021 | 134.21 | 135.58 | 133.79 | 135.52 | 773,012 | +1.59(+1.19%) |
Nov 16, 2021 | 133.81 | 134.56 | 133.18 | 133.93 | 910,439 | +0.50(+0.38%) |
Nov 15, 2021 | 133.31 | 133.67 | 132.74 | 133.43 | 911,900 | +0.13(+0.10%) |
Nov 12, 2021 | 133.08 | 133.79 | 132.69 | 133.30 | 562,204 | +0.25(+0.19%) |
Nov 11, 2021 | 133.06 | 133.09 | 131.98 | 133.05 | 587,856 | +0.06(+0.04%) |
Nov 10, 2021 | 131.36 | 132.99 | 772,099 | +1.46(+1.11%) | ||
Nov 09, 2021 | 132.07 | 132.52 | 131.51 | 131.53 | 697,482 | -0.76(-0.57%) |
Nov 08, 2021 | 132.02 | 133.47 | 131.63 | 132.28 | 598,033 | +0.51(+0.39%) |
Nov 05, 2021 | 133.59 | 133.59 | 131.52 | 131.77 | 480,292 | -1.73(-1.29%) |
Nov 04, 2021 | 132.00 | 133.53 | 131.68 | 133.50 | 546,159 | +1.53(+1.16%) |
Nov 03, 2021 | 135.04 | 135.50 | 131.80 | 131.97 | 942,044 | -3.02(-2.24%) |
Nov 02, 2021 | 133.77 | 135.10 | 133.09 | 134.99 | 784,814 | +1.70(+1.27%) |
Nov 01, 2021 | 133.35 | 133.22 | 132.25 | 133.29 | 942,607 | -0.04(-0.03%) |
Oct 29, 2021 | 129.96 | 133.95 | 129.46 | 133.33 | 1,775,486 | +3.20(+2.46%) |
Oct 28, 2021 | 129.24 | 133.01 | 127.24 | 130.13 | 1,242,608 | +1.71(+1.33%) |
Oct 27, 2021 | 129.47 | 129.97 | 128.40 | 128.43 | 1,143,198 | -1.04(-0.80%) |
Oct 26, 2021 | 129.30 | 129.47 | 916,465 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.25 | 131.68 | 129.27 | 129.39 | 625,122 | -2.18(-1.65%) |
Oct 22, 2021 | 130.72 | 131.73 | 130.27 | 131.56 | 662,045 | +1.24(+0.95%) |
Oct 21, 2021 | 128.65 | 130.36 | 128.59 | 130.33 | 822,168 | +1.91(+1.49%) |
Oct 20, 2021 | 127.90 | 128.91 | 127.80 | 128.42 | 714,575 | +0.70(+0.54%) |
Oct 19, 2021 | 127.86 | 128.34 | 127.13 | 127.72 | 803,399 | +0.22(+0.17%) |
Oct 18, 2021 | 126.72 | 127.61 | 126.08 | 127.51 | 441,639 | +0.36(+0.29%) |
Oct 15, 2021 | 129.50 | 129.61 | 127.05 | 127.14 | 564,803 | -1.24(-0.96%) |
Oct 14, 2021 | 126.94 | 128.53 | 126.94 | 128.38 | 506,715 | +2.39(+1.90%) |
Oct 13, 2021 | 126.14 | 127.17 | 125.32 | 125.99 | 620,033 | +0.72(+0.57%) |
Oct 12, 2021 | 126.16 | 126.58 | 125.19 | 125.27 | 630,707 | -0.18(-0.14%) |
Oct 11, 2021 | 125.75 | 126.66 | 125.45 | 125.45 | 341,624 | -0.39(-0.31%) |
Oct 08, 2021 | 125.44 | 126.29 | 124.86 | 125.84 | 403,012 | +0.43(+0.34%) |
Oct 07, 2021 | 124.04 | 125.70 | 124.04 | 125.41 | 959,553 | +2.15(+1.74%) |
Oct 06, 2021 | 121.66 | 123.32 | 121.46 | 123.26 | 560,830 | +0.91(+0.74%) |
Oct 05, 2021 | 122.17 | 122.84 | 121.48 | 122.35 | 751,487 | +0.50(+0.41%) |
Oct 04, 2021 | 123.43 | 124.13 | 121.12 | 121.85 | 762,302 | -1.76(-1.42%) |
Oct 01, 2021 | 123.93 | 123.93 | 121.77 | 123.61 | 539,126 | +0.16(+0.13%) |
Sep 30, 2021 | 124.55 | 125.18 | 123.46 | 123.45 | 631,358 | -0.58(-0.47%) |
Sep 29, 2021 | 124.74 | 125.02 | 123.98 | 124.03 | 541,269 | -0.33(-0.27%) |
Sep 28, 2021 | 125.99 | 125.99 | 124.29 | 124.36 | 1,217,630 | -2.12(-1.67%) |
Sep 27, 2021 | 129.52 | 129.94 | 125.49 | 126.48 | 885,561 | -3.22(-2.49%) |
Sep 24, 2021 | 128.85 | 130.00 | 128.85 | 129.70 | 606,336 | +0.64(+0.49%) |
Sep 23, 2021 | 128.60 | 129.96 | 128.27 | 129.06 | 857,578 | +0.69(+0.53%) |
Sep 22, 2021 | 126.99 | 128.68 | 126.58 | 128.38 | 877,731 | +1.86(+1.47%) |
Sep 21, 2021 | 125.95 | 126.76 | 125.56 | 126.52 | 676,071 | +1.23(+0.99%) |
Sep 20, 2021 | 123.70 | 125.36 | 123.50 | 125.28 | 978,260 | +0.09(+0.07%) |
Sep 17, 2021 | 125.30 | 125.63 | 124.64 | 125.19 | 805,148 | -0.89(-0.71%) |
Sep 16, 2021 | 128.15 | 128.15 | 126.06 | 126.08 | 525,067 | -1.73(-1.35%) |
Sep 15, 2021 | 127.50 | 128.36 | 127.22 | 127.81 | 680,640 | +0.16(+0.12%) |
Sep 14, 2021 | 128.76 | 128.87 | 127.53 | 127.65 | 399,688 | -0.91(-0.71%) |
Sep 13, 2021 | 129.76 | 130.84 | 127.98 | 128.56 | 370,509 | -0.84(-0.65%) |
Sep 10, 2021 | 128.99 | 129.76 | 128.38 | 129.41 | 601,899 | +0.75(+0.59%) |
Sep 09, 2021 | 128.81 | 129.28 | 128.50 | 128.65 | 513,232 | +0.26(+0.21%) |
Sep 08, 2021 | 126.47 | 128.52 | 126.13 | 128.39 | 341,674 | +1.67(+1.31%) |
Sep 07, 2021 | 128.37 | 128.71 | 126.49 | 126.72 | 633,391 | -1.97(-1.53%) |
Sep 03, 2021 | 128.09 | 129.33 | 127.72 | 128.69 | 721,896 | +0.45(+0.35%) |
Sep 02, 2021 | 128.12 | 128.69 | 127.61 | 128.24 | 553,653 | +0.83(+0.65%) |