Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.61 | 117.47 | 113.79 | 113.84 | 2,565,839 | -3.71(-3.16%) |
Nov 29, 2021 | 120.66 | 120.76 | 117.48 | 117.55 | 1,501,106 | -2.02(-1.69%) |
Nov 26, 2021 | 121.02 | 122.49 | 118.82 | 119.57 | 1,432,946 | -4.43(-3.57%) |
Nov 24, 2021 | 123.62 | 125.34 | 123.60 | 124.00 | 1,248,112 | -0.20(-0.16%) |
Nov 23, 2021 | 121.40 | 124.56 | 121.40 | 124.19 | 1,616,671 | +0.25(+0.20%) |
Nov 22, 2021 | 122.79 | 125.80 | 122.38 | 123.95 | 1,423,986 | +1.34(+1.09%) |
Nov 19, 2021 | 122.67 | 123.53 | 121.01 | 122.61 | 2,011,234 | -0.08(-0.06%) |
Nov 18, 2021 | 125.05 | 125.37 | 122.68 | 122.68 | 1,378,730 | -2.08(-1.67%) |
Nov 17, 2021 | 124.81 | 126.25 | 123.82 | 124.77 | 1,388,276 | -0.65(-0.52%) |
Nov 16, 2021 | 124.41 | 127.00 | 123.68 | 125.41 | 1,694,428 | +0.60(+0.48%) |
Nov 15, 2021 | 126.08 | 126.53 | 123.88 | 124.81 | 1,530,510 | -1.19(-0.94%) |
Nov 12, 2021 | 126.78 | 126.94 | 125.10 | 126.00 | 1,700,104 | -0.30(-0.23%) |
Nov 11, 2021 | 126.90 | 127.73 | 123.99 | 126.30 | 1,679,361 | -1.12(-0.88%) |
Nov 10, 2021 | 127.55 | 127.42 | 1,381,250 | -0.49(-0.38%) | ||
Nov 09, 2021 | 130.38 | 131.72 | 127.35 | 127.91 | 4,301,698 | -3.05(-2.33%) |
Nov 08, 2021 | 134.60 | 135.15 | 130.42 | 130.95 | 2,890,970 | -3.88(-2.88%) |
Nov 05, 2021 | 135.41 | 139.05 | 133.13 | 134.84 | 3,127,789 | +3.72(+2.84%) |
Nov 04, 2021 | 138.01 | 138.97 | 130.11 | 131.12 | 3,832,793 | -10.46(-7.39%) |
Nov 03, 2021 | 138.22 | 141.58 | 138.22 | 141.58 | 1,479,679 | +2.92(+2.11%) |
Nov 02, 2021 | 138.86 | 139.66 | 137.55 | 138.65 | 929,110 | -0.11(-0.08%) |
Nov 01, 2021 | 136.63 | 140.09 | 138.31 | 138.77 | 1,200,171 | +2.54(+1.87%) |
Oct 29, 2021 | 136.12 | 136.58 | 132.53 | 136.23 | 1,714,646 | -2.28(-1.65%) |
Oct 28, 2021 | 139.05 | 139.92 | 137.95 | 138.51 | 970,702 | -0.75(-0.54%) |
Oct 27, 2021 | 142.76 | 142.66 | 139.22 | 139.26 | 692,100 | -3.35(-2.35%) |
Oct 26, 2021 | 144.24 | 142.57 | 142.61 | 485,834 | -1.14(-0.80%) | |
Oct 25, 2021 | 143.13 | 144.54 | 142.08 | 143.76 | 866,850 | +0.58(+0.41%) |
Oct 22, 2021 | 143.49 | 144.25 | 142.70 | 143.18 | 337,003 | -0.37(-0.26%) |
Oct 21, 2021 | 142.91 | 144.42 | 142.44 | 143.55 | 776,912 | +0.65(+0.45%) |
Oct 20, 2021 | 142.78 | 143.97 | 140.98 | 142.90 | 1,155,916 | +1.15(+0.81%) |
Oct 19, 2021 | 136.59 | 142.60 | 137.99 | 141.75 | 1,070,739 | +3.76(+2.72%) |
Oct 18, 2021 | 138.20 | 138.75 | 136.05 | 137.99 | 1,078,458 | -1.32(-0.95%) |
Oct 15, 2021 | 139.78 | 140.10 | 138.75 | 139.31 | 928,005 | +0.69(+0.50%) |
Oct 14, 2021 | 137.13 | 138.87 | 136.93 | 138.62 | 837,625 | +2.72(+2.00%) |
Oct 13, 2021 | 135.96 | 136.23 | 134.66 | 135.89 | 925,115 | -0.04(-0.03%) |
Oct 12, 2021 | 136.88 | 137.47 | 135.45 | 135.93 | 812,051 | -0.93(-0.68%) |
Oct 11, 2021 | 139.32 | 140.89 | 136.84 | 136.86 | 832,690 | -2.72(-1.95%) |
Oct 08, 2021 | 140.54 | 141.00 | 139.35 | 139.59 | 524,125 | -1.04(-0.74%) |
Oct 07, 2021 | 140.33 | 142.65 | 139.88 | 140.62 | 1,040,919 | +1.33(+0.96%) |
Oct 06, 2021 | 137.48 | 139.55 | 135.81 | 139.29 | 1,152,393 | +0.31(+0.23%) |
Oct 05, 2021 | 139.71 | 141.83 | 138.95 | 138.98 | 1,214,374 | -0.69(-0.49%) |
Oct 04, 2021 | 141.64 | 142.80 | 138.22 | 139.66 | 1,191,713 | -2.61(-1.83%) |
Oct 01, 2021 | 140.39 | 142.90 | 139.93 | 142.27 | 1,455,045 | +2.96(+2.12%) |
Sep 30, 2021 | 142.67 | 143.18 | 139.28 | 139.31 | 1,037,645 | -2.85(-2.01%) |
Sep 29, 2021 | 143.22 | 143.85 | 141.65 | 142.17 | 960,105 | -1.19(-0.83%) |
Sep 28, 2021 | 143.54 | 144.83 | 142.58 | 143.36 | 1,700,349 | -0.66(-0.46%) |
Sep 27, 2021 | 143.14 | 146.12 | 142.88 | 144.01 | 1,661,922 | +0.29(+0.21%) |
Sep 24, 2021 | 142.92 | 144.19 | 141.77 | 143.72 | 1,744,452 | +0.79(+0.55%) |
Sep 23, 2021 | 138.69 | 144.12 | 138.31 | 142.93 | 2,347,497 | +4.47(+3.23%) |
Sep 22, 2021 | 136.63 | 139.67 | 136.06 | 138.46 | 1,105,548 | +2.79(+2.06%) |
Sep 21, 2021 | 138.32 | 138.59 | 135.64 | 135.67 | 1,535,255 | -1.23(-0.90%) |
Sep 20, 2021 | 137.83 | 138.48 | 135.26 | 136.89 | 1,267,713 | -2.54(-1.82%) |
Sep 17, 2021 | 138.28 | 139.63 | 137.18 | 139.43 | 1,917,833 | +0.47(+0.34%) |
Sep 16, 2021 | 139.42 | 140.33 | 138.20 | 138.97 | 1,496,286 | +0.21(+0.15%) |
Sep 15, 2021 | 140.39 | 140.88 | 137.60 | 138.76 | 2,057,993 | -1.59(-1.13%) |
Sep 14, 2021 | 134.00 | 142.64 | 132.39 | 140.34 | 4,352,413 | +6.35(+4.74%) |
Sep 13, 2021 | 133.89 | 135.44 | 133.52 | 134.00 | 1,583,357 | +0.53(+0.40%) |
Sep 10, 2021 | 137.26 | 137.57 | 133.39 | 133.46 | 1,379,999 | -3.71(-2.70%) |
Sep 09, 2021 | 140.05 | 142.21 | 137.10 | 137.17 | 1,407,324 | -2.98(-2.13%) |
Sep 08, 2021 | 139.03 | 140.97 | 138.08 | 140.15 | 1,395,230 | +0.82(+0.59%) |
Sep 07, 2021 | 139.07 | 139.98 | 137.70 | 139.34 | 1,584,430 | -0.11(-0.08%) |
Sep 03, 2021 | 141.48 | 141.86 | 138.76 | 139.45 | 2,883,762 | -2.23(-1.58%) |
Sep 02, 2021 | 143.93 | 144.77 | 141.15 | 141.68 | 1,377,840 | -1.69(-1.18%) |