Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 130.05 | 132.28 | 128.44 | 128.91 | 496,863 | -1.94(-1.48%) |
Nov 29, 2021 | 133.91 | 134.95 | 130.26 | 130.85 | 467,471 | -1.54(-1.16%) |
Nov 26, 2021 | 127.49 | 133.97 | 126.72 | 132.39 | 353,915 | -0.25(-0.19%) |
Nov 24, 2021 | 129.00 | 134.07 | 128.29 | 132.64 | 394,448 | +1.82(+1.39%) |
Nov 23, 2021 | 129.91 | 131.12 | 126.00 | 130.82 | 516,318 | -0.36(-0.27%) |
Nov 22, 2021 | 132.93 | 134.89 | 130.65 | 131.18 | 771,223 | -0.52(-0.39%) |
Nov 19, 2021 | 132.88 | 134.38 | 131.66 | 131.70 | 526,643 | -1.39(-1.04%) |
Nov 18, 2021 | 136.87 | 137.00 | 132.66 | 133.09 | 573,605 | -2.46(-1.81%) |
Nov 17, 2021 | 138.10 | 138.52 | 132.82 | 135.55 | 633,245 | -2.26(-1.64%) |
Nov 16, 2021 | 137.34 | 138.72 | 134.63 | 137.81 | 1,633,585 | +7.81(+6.01%) |
Nov 15, 2021 | 132.16 | 132.89 | 129.87 | 130.00 | 452,803 | -1.87(-1.42%) |
Nov 12, 2021 | 130.00 | 132.36 | 128.32 | 131.87 | 564,638 | +2.60(+2.01%) |
Nov 11, 2021 | 129.64 | 130.12 | 126.22 | 129.27 | 457,600 | +0.45(+0.35%) |
Nov 10, 2021 | 133.05 | 127.92 | 128.82 | 707,806 | -5.57(-4.14%) | |
Nov 09, 2021 | 134.78 | 137.06 | 133.80 | 134.39 | 497,557 | -0.58(-0.43%) |
Nov 08, 2021 | 133.42 | 136.49 | 132.67 | 134.97 | 591,740 | +1.68(+1.26%) |
Nov 05, 2021 | 129.28 | 138.80 | 127.69 | 133.29 | 1,403,348 | -10.02(-6.99%) |
Nov 04, 2021 | 140.41 | 145.89 | 140.41 | 143.31 | 1,007,666 | +2.71(+1.93%) |
Nov 03, 2021 | 141.36 | 143.93 | 139.48 | 140.60 | 725,417 | -0.16(-0.11%) |
Nov 02, 2021 | 140.21 | 143.78 | 139.37 | 140.76 | 865,482 | +1.03(+0.74%) |
Nov 01, 2021 | 136.90 | 140.32 | 137.91 | 139.73 | 639,776 | +3.81(+2.80%) |
Oct 29, 2021 | 135.18 | 136.36 | 134.75 | 135.92 | 679,587 | +1.01(+0.75%) |
Oct 28, 2021 | 133.91 | 135.24 | 133.46 | 134.91 | 318,469 | +2.31(+1.74%) |
Oct 27, 2021 | 134.05 | 135.15 | 131.77 | 132.60 | 445,875 | -0.98(-0.73%) |
Oct 26, 2021 | 136.90 | 133.53 | 133.58 | 461,379 | -2.72(-2.00%) | |
Oct 25, 2021 | 136.09 | 137.06 | 135.10 | 136.30 | 387,822 | +0.08(+0.06%) |
Oct 22, 2021 | 135.39 | 138.89 | 134.31 | 136.22 | 649,702 | +1.42(+1.05%) |
Oct 21, 2021 | 128.17 | 135.03 | 128.04 | 134.80 | 669,975 | +6.46(+5.03%) |
Oct 20, 2021 | 128.21 | 130.15 | 127.21 | 128.34 | 471,383 | +0.69(+0.54%) |
Oct 19, 2021 | 125.77 | 127.63 | 124.83 | 127.65 | 447,282 | +2.37(+1.89%) |
Oct 18, 2021 | 121.36 | 125.40 | 121.18 | 125.28 | 623,954 | +3.11(+2.55%) |
Oct 15, 2021 | 124.03 | 124.03 | 122.06 | 122.17 | 469,812 | -0.62(-0.50%) |
Oct 14, 2021 | 119.72 | 124.18 | 119.45 | 122.79 | 547,893 | +3.80(+3.19%) |
Oct 13, 2021 | 119.76 | 120.00 | 117.83 | 118.99 | 473,468 | -0.05(-0.04%) |
Oct 12, 2021 | 119.25 | 120.58 | 118.06 | 119.04 | 397,019 | +1.13(+0.96%) |
Oct 11, 2021 | 117.81 | 119.10 | 117.74 | 117.91 | 295,546 | -0.25(-0.21%) |
Oct 08, 2021 | 120.95 | 120.95 | 117.40 | 118.16 | 593,604 | -1.98(-1.65%) |
Oct 07, 2021 | 119.39 | 122.40 | 119.09 | 120.14 | 393,521 | +2.18(+1.85%) |
Oct 06, 2021 | 114.21 | 118.60 | 113.92 | 117.96 | 559,810 | +2.25(+1.94%) |
Oct 05, 2021 | 116.37 | 117.36 | 115.54 | 115.71 | 608,517 | +0.25(+0.22%) |
Oct 04, 2021 | 118.05 | 118.47 | 114.17 | 115.46 | 962,208 | -3.29(-2.77%) |
Oct 01, 2021 | 121.65 | 121.68 | 116.58 | 118.75 | 937,979 | -2.04(-1.69%) |
Sep 30, 2021 | 125.22 | 125.39 | 120.68 | 120.79 | 653,208 | -4.57(-3.65%) |
Sep 29, 2021 | 125.03 | 126.94 | 124.20 | 125.36 | 423,659 | +1.27(+1.02%) |
Sep 28, 2021 | 128.50 | 129.09 | 123.43 | 124.09 | 497,534 | -5.67(-4.37%) |
Sep 27, 2021 | 130.00 | 130.99 | 128.12 | 129.76 | 464,398 | -1.01(-0.77%) |
Sep 24, 2021 | 129.96 | 131.78 | 129.02 | 130.77 | 339,543 | +0.37(+0.28%) |
Sep 23, 2021 | 131.45 | 131.78 | 128.54 | 130.40 | 508,790 | -0.04(-0.03%) |
Sep 22, 2021 | 127.93 | 132.07 | 127.08 | 130.44 | 660,749 | +4.47(+3.55%) |
Sep 21, 2021 | 127.26 | 128.27 | 125.14 | 125.97 | 318,992 | -0.07(-0.06%) |
Sep 20, 2021 | 125.62 | 127.65 | 123.16 | 126.04 | 708,948 | -1.90(-1.49%) |
Sep 17, 2021 | 130.58 | 131.09 | 126.50 | 127.94 | 1,560,916 | -2.47(-1.89%) |
Sep 16, 2021 | 128.18 | 130.99 | 127.74 | 130.41 | 665,670 | +1.34(+1.04%) |
Sep 15, 2021 | 127.78 | 130.25 | 126.56 | 129.07 | 533,310 | +1.47(+1.15%) |
Sep 14, 2021 | 126.22 | 129.54 | 126.03 | 127.60 | 489,623 | +0.62(+0.49%) |
Sep 13, 2021 | 129.00 | 129.00 | 124.83 | 126.98 | 692,046 | -0.86(-0.67%) |
Sep 10, 2021 | 126.02 | 131.07 | 125.07 | 127.84 | 781,019 | +3.26(+2.62%) |
Sep 09, 2021 | 122.79 | 125.25 | 122.04 | 124.58 | 592,257 | +1.62(+1.32%) |
Sep 08, 2021 | 125.61 | 125.61 | 122.78 | 122.96 | 477,070 | -2.39(-1.91%) |
Sep 07, 2021 | 126.15 | 126.74 | 125.24 | 125.35 | 468,569 | -0.47(-0.37%) |
Sep 03, 2021 | 124.76 | 126.12 | 123.29 | 125.82 | 355,132 | +0.40(+0.32%) |
Sep 02, 2021 | 125.94 | 126.68 | 124.69 | 125.42 | 614,594 | -0.18(-0.14%) |