Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 129.59 | 130.37 | 126.29 | 127.66 | 2,391,884 | -3.52(-2.68%) |
Nov 29, 2021 | 132.61 | 133.15 | 129.94 | 131.18 | 1,471,617 | +1.11(+0.85%) |
Nov 26, 2021 | 129.99 | 130.60 | 126.92 | 130.07 | 1,440,722 | -7.25(-5.28%) |
Nov 24, 2021 | 136.07 | 137.95 | 135.66 | 137.31 | 663,427 | -0.02(-0.01%) |
Nov 23, 2021 | 137.33 | 139.35 | 135.90 | 137.33 | 1,108,516 | +1.40(+1.03%) |
Nov 22, 2021 | 132.93 | 136.71 | 132.57 | 135.93 | 1,164,849 | +3.45(+2.61%) |
Nov 19, 2021 | 134.09 | 134.09 | 130.62 | 132.48 | 1,357,639 | -2.55(-1.89%) |
Nov 18, 2021 | 136.46 | 135.28 | 134.66 | 135.03 | 1,151,530 | -1.00(-0.74%) |
Nov 17, 2021 | 135.21 | 136.91 | 134.69 | 136.03 | 810,566 | +0.35(+0.26%) |
Nov 16, 2021 | 136.71 | 136.98 | 135.60 | 135.68 | 1,134,307 | -0.98(-0.72%) |
Nov 15, 2021 | 139.84 | 140.09 | 135.96 | 136.66 | 1,156,056 | -2.38(-1.71%) |
Nov 12, 2021 | 139.40 | 140.07 | 138.15 | 139.04 | 842,169 | -0.79(-0.56%) |
Nov 11, 2021 | 139.95 | 141.00 | 138.40 | 139.83 | 1,103,725 | -0.55(-0.39%) |
Nov 10, 2021 | 142.71 | 140.38 | 798,702 | -3.63(-2.52%) | ||
Nov 09, 2021 | 142.16 | 144.02 | 141.62 | 144.00 | 1,025,741 | +2.06(+1.45%) |
Nov 08, 2021 | 142.05 | 142.95 | 141.00 | 141.94 | 1,112,109 | -1.02(-0.71%) |
Nov 05, 2021 | 140.54 | 143.74 | 139.71 | 142.96 | 1,781,336 | +7.77(+5.75%) |
Nov 04, 2021 | 134.56 | 137.40 | 133.54 | 135.18 | 1,375,208 | +0.84(+0.63%) |
Nov 03, 2021 | 132.60 | 135.98 | 131.63 | 134.34 | 1,252,755 | +1.41(+1.06%) |
Nov 02, 2021 | 136.84 | 136.95 | 132.19 | 132.94 | 979,664 | -4.04(-2.95%) |
Nov 01, 2021 | 133.69 | 137.35 | 134.59 | 136.98 | 1,054,054 | +3.59(+2.69%) |
Oct 29, 2021 | 133.36 | 135.78 | 132.60 | 133.39 | 1,271,996 | -0.75(-0.56%) |
Oct 28, 2021 | 133.29 | 134.18 | 132.07 | 134.14 | 1,066,158 | +1.31(+0.99%) |
Oct 27, 2021 | 134.71 | 134.91 | 132.80 | 132.82 | 1,243,759 | -2.05(-1.52%) |
Oct 26, 2021 | 134.06 | 134.87 | 1,028,502 | +2.09(+1.58%) | ||
Oct 25, 2021 | 135.14 | 135.26 | 132.57 | 132.78 | 1,556,234 | -1.78(-1.32%) |
Oct 22, 2021 | 134.37 | 135.16 | 132.74 | 134.55 | 770,269 | -0.20(-0.15%) |
Oct 21, 2021 | 132.49 | 134.96 | 132.49 | 134.76 | 1,196,376 | +2.25(+1.70%) |
Oct 20, 2021 | 131.55 | 135.12 | 131.55 | 132.51 | 1,987,379 | -3.06(-2.26%) |
Oct 19, 2021 | 138.17 | 138.26 | 134.54 | 135.57 | 1,267,875 | -2.13(-1.55%) |
Oct 18, 2021 | 137.42 | 137.93 | 136.26 | 137.70 | 1,177,629 | -0.32(-0.23%) |
Oct 15, 2021 | 140.44 | 141.82 | 137.98 | 138.02 | 1,317,237 | -1.32(-0.95%) |
Oct 14, 2021 | 139.45 | 140.12 | 138.78 | 139.35 | 1,326,871 | +0.94(+0.68%) |
Oct 13, 2021 | 141.39 | 141.39 | 137.53 | 138.41 | 1,504,300 | -2.42(-1.72%) |
Oct 12, 2021 | 141.87 | 142.97 | 140.20 | 140.84 | 971,020 | -0.75(-0.53%) |
Oct 11, 2021 | 143.62 | 144.47 | 141.54 | 141.59 | 749,692 | -1.46(-1.02%) |
Oct 08, 2021 | 143.97 | 145.08 | 142.91 | 143.05 | 1,115,454 | -1.13(-0.78%) |
Oct 07, 2021 | 145.58 | 146.07 | 143.95 | 144.18 | 1,072,811 | -0.41(-0.28%) |
Oct 06, 2021 | 142.38 | 144.75 | 141.84 | 144.59 | 1,286,120 | +0.52(+0.36%) |
Oct 05, 2021 | 143.41 | 145.55 | 141.93 | 144.06 | 980,707 | +1.15(+0.80%) |
Oct 04, 2021 | 142.92 | 145.20 | 141.99 | 142.91 | 1,440,785 | -0.40(-0.28%) |
Oct 01, 2021 | 140.24 | 144.61 | 140.04 | 143.32 | 1,229,423 | +4.13(+2.96%) |
Sep 30, 2021 | 141.88 | 141.22 | 139.20 | 139.19 | 1,130,889 | -2.03(-1.44%) |
Sep 29, 2021 | 144.37 | 144.49 | 141.03 | 141.22 | 907,838 | -2.01(-1.41%) |
Sep 28, 2021 | 146.28 | 147.32 | 142.75 | 143.24 | 1,490,693 | -3.62(-2.47%) |
Sep 27, 2021 | 145.72 | 147.59 | 144.70 | 146.85 | 1,438,012 | +1.02(+0.70%) |
Sep 24, 2021 | 147.07 | 147.89 | 144.50 | 145.84 | 1,429,394 | -0.73(-0.50%) |
Sep 23, 2021 | 146.61 | 150.96 | 144.17 | 146.57 | 4,072,266 | +8.44(+6.11%) |
Sep 22, 2021 | 135.82 | 139.21 | 135.41 | 138.13 | 1,791,931 | +3.50(+2.60%) |
Sep 21, 2021 | 137.39 | 137.99 | 133.97 | 134.63 | 1,643,860 | -2.00(-1.47%) |
Sep 20, 2021 | 134.21 | 136.82 | 133.74 | 136.64 | 1,728,515 | -0.68(-0.50%) |
Sep 17, 2021 | 137.28 | 138.12 | 135.82 | 137.32 | 1,760,208 | -0.80(-0.58%) |
Sep 16, 2021 | 137.15 | 138.80 | 136.53 | 138.12 | 898,205 | +1.19(+0.87%) |
Sep 15, 2021 | 135.45 | 137.00 | 134.29 | 136.93 | 1,358,910 | +0.36(+0.26%) |
Sep 14, 2021 | 138.80 | 138.80 | 135.54 | 136.57 | 1,148,286 | -0.91(-0.66%) |
Sep 13, 2021 | 137.41 | 137.78 | 135.65 | 137.48 | 703,744 | +0.87(+0.64%) |
Sep 10, 2021 | 137.52 | 138.01 | 135.90 | 136.61 | 932,369 | +0.44(+0.32%) |
Sep 09, 2021 | 134.70 | 137.82 | 134.70 | 136.17 | 827,479 | +0.84(+0.62%) |
Sep 08, 2021 | 135.40 | 136.43 | 134.17 | 135.33 | 1,794,056 | -0.26(-0.19%) |
Sep 07, 2021 | 135.87 | 136.42 | 134.82 | 135.59 | 1,154,388 | -0.46(-0.34%) |
Sep 03, 2021 | 137.83 | 138.57 | 135.64 | 136.05 | 1,200,886 | -2.31(-1.67%) |
Sep 02, 2021 | 139.60 | 140.39 | 137.77 | 138.35 | 801,556 | -0.56(-0.40%) |