Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.52 | 127.23 | 124.52 | 124.56 | 232,710 | -3.30(-2.58%) |
Nov 29, 2021 | 128.82 | 129.44 | 125.93 | 127.86 | 214,232 | +0.62(+0.49%) |
Nov 26, 2021 | 128.97 | 129.92 | 126.16 | 127.24 | 142,773 | -6.23(-4.67%) |
Nov 24, 2021 | 132.96 | 133.99 | 132.52 | 133.46 | 125,414 | +0.15(+0.11%) |
Nov 23, 2021 | 131.35 | 133.63 | 130.61 | 133.31 | 138,814 | +2.52(+1.93%) |
Nov 22, 2021 | 131.90 | 133.83 | 130.66 | 130.79 | 154,700 | -0.05(-0.04%) |
Nov 19, 2021 | 130.36 | 131.69 | 129.50 | 130.84 | 153,142 | -0.73(-0.56%) |
Nov 18, 2021 | 130.62 | 132.24 | 131.34 | 131.57 | 216,059 | +3.44(+2.69%) |
Nov 17, 2021 | 127.87 | 128.52 | 127.11 | 128.13 | 115,780 | -0.21(-0.16%) |
Nov 16, 2021 | 128.82 | 130.01 | 127.91 | 128.34 | 159,614 | -1.22(-0.94%) |
Nov 15, 2021 | 132.48 | 132.48 | 129.15 | 129.56 | 159,344 | -1.69(-1.29%) |
Nov 12, 2021 | 130.96 | 131.74 | 130.46 | 131.25 | 109,429 | +0.34(+0.26%) |
Nov 11, 2021 | 131.85 | 131.93 | 130.19 | 130.91 | 103,567 | -1.37(-1.03%) |
Nov 10, 2021 | 133.94 | 131.85 | 132.27 | 129,644 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.67 | 134.35 | 132.31 | 134.01 | 118,784 | +0.89(+0.67%) |
Nov 08, 2021 | 135.13 | 135.42 | 132.27 | 133.12 | 88,014 | -1.30(-0.96%) |
Nov 05, 2021 | 131.56 | 134.60 | 131.56 | 134.42 | 156,688 | +4.74(+3.65%) |
Nov 04, 2021 | 129.37 | 132.45 | 128.53 | 129.68 | 208,228 | +1.63(+1.27%) |
Nov 03, 2021 | 126.36 | 128.28 | 126.24 | 128.05 | 138,025 | +1.05(+0.83%) |
Nov 02, 2021 | 126.82 | 127.47 | 125.78 | 127.00 | 171,312 | +0.11(+0.09%) |
Nov 01, 2021 | 126.63 | 127.50 | 126.22 | 126.89 | 314,500 | +0.66(+0.52%) |
Oct 29, 2021 | 127.36 | 128.27 | 125.57 | 126.23 | 249,416 | -1.31(-1.03%) |
Oct 28, 2021 | 128.63 | 128.86 | 126.94 | 127.55 | 214,948 | -0.90(-0.70%) |
Oct 27, 2021 | 131.78 | 132.55 | 128.32 | 128.45 | 285,542 | -3.11(-2.37%) |
Oct 26, 2021 | 131.14 | 131.56 | 345,561 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.15 | 132.55 | 130.34 | 131.89 | 231,881 | +1.01(+0.77%) |
Oct 22, 2021 | 130.30 | 131.91 | 129.19 | 130.88 | 232,787 | +0.08(+0.06%) |
Oct 21, 2021 | 129.75 | 131.06 | 129.39 | 130.80 | 193,762 | +0.97(+0.75%) |
Oct 20, 2021 | 129.35 | 130.75 | 128.50 | 129.83 | 325,276 | +0.37(+0.28%) |
Oct 19, 2021 | 131.38 | 131.38 | 129.12 | 129.47 | 238,357 | -1.25(-0.95%) |
Oct 18, 2021 | 129.31 | 131.74 | 128.71 | 130.71 | 263,322 | +0.74(+0.57%) |
Oct 15, 2021 | 130.51 | 132.39 | 129.95 | 129.97 | 284,472 | +0.50(+0.39%) |
Oct 14, 2021 | 128.22 | 130.21 | 127.63 | 129.47 | 185,245 | +2.22(+1.75%) |
Oct 13, 2021 | 127.41 | 128.02 | 125.92 | 127.24 | 207,329 | -0.26(-0.20%) |
Oct 12, 2021 | 127.44 | 129.35 | 127.06 | 127.50 | 219,069 | -0.31(-0.24%) |
Oct 11, 2021 | 131.38 | 131.96 | 127.73 | 127.81 | 245,142 | -3.88(-2.94%) |
Oct 08, 2021 | 130.64 | 132.07 | 130.00 | 131.68 | 255,872 | +0.95(+0.73%) |
Oct 07, 2021 | 130.73 | 131.43 | 129.42 | 130.73 | 233,250 | +0.86(+0.66%) |
Oct 06, 2021 | 127.63 | 129.95 | 127.13 | 129.87 | 222,338 | +0.92(+0.71%) |
Oct 05, 2021 | 128.57 | 129.78 | 127.09 | 128.95 | 334,031 | +1.25(+0.98%) |
Oct 04, 2021 | 126.55 | 128.63 | 126.02 | 127.71 | 182,939 | +0.86(+0.68%) |
Oct 01, 2021 | 125.53 | 127.61 | 122.81 | 126.85 | 335,143 | +2.10(+1.68%) |
Sep 30, 2021 | 127.67 | 127.89 | 124.72 | 124.75 | 272,373 | -1.86(-1.47%) |
Sep 29, 2021 | 128.16 | 128.45 | 126.30 | 126.61 | 335,185 | +2.78(+2.24%) |
Sep 28, 2021 | 125.11 | 126.32 | 123.76 | 123.83 | 248,047 | -2.12(-1.68%) |
Sep 27, 2021 | 124.44 | 127.26 | 123.70 | 125.95 | 210,925 | +2.50(+2.02%) |
Sep 24, 2021 | 123.00 | 124.50 | 122.22 | 123.45 | 166,000 | +0.31(+0.26%) |
Sep 23, 2021 | 121.97 | 124.56 | 121.73 | 123.14 | 215,153 | +1.59(+1.31%) |
Sep 22, 2021 | 119.07 | 122.83 | 119.07 | 121.55 | 190,853 | +2.83(+2.39%) |
Sep 21, 2021 | 119.18 | 119.77 | 117.71 | 118.72 | 186,601 | +0.32(+0.27%) |
Sep 20, 2021 | 119.68 | 120.91 | 117.36 | 118.40 | 287,833 | -3.36(-2.76%) |
Sep 17, 2021 | 118.44 | 122.38 | 118.03 | 121.76 | 870,396 | +3.68(+3.12%) |
Sep 16, 2021 | 116.04 | 119.88 | 115.22 | 118.08 | 340,938 | +4.63(+4.08%) |
Sep 15, 2021 | 112.86 | 113.96 | 112.45 | 113.44 | 91,863 | +0.52(+0.46%) |
Sep 14, 2021 | 114.27 | 114.27 | 112.40 | 112.92 | 116,966 | -0.70(-0.62%) |
Sep 13, 2021 | 113.08 | 114.81 | 112.11 | 113.62 | 176,523 | +1.66(+1.48%) |
Sep 10, 2021 | 115.05 | 115.05 | 111.60 | 111.96 | 129,136 | -2.34(-2.05%) |
Sep 09, 2021 | 114.23 | 115.95 | 114.20 | 114.30 | 110,669 | -0.15(-0.13%) |
Sep 08, 2021 | 114.44 | 115.51 | 113.87 | 114.45 | 113,377 | -0.62(-0.54%) |
Sep 07, 2021 | 116.66 | 116.66 | 114.31 | 115.07 | 227,467 | -2.29(-1.95%) |
Sep 03, 2021 | 118.09 | 118.60 | 117.07 | 117.36 | 100,672 | -1.42(-1.20%) |
Sep 02, 2021 | 119.51 | 120.19 | 118.74 | 118.79 | 134,067 | -0.36(-0.31%) |