Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.53 | 139.18 | 138.52 | 139.18 | 77,569 | +1.76(+1.28%) |
Nov 29, 2021 | 136.52 | 137.56 | 136.48 | 137.41 | 88,886 | -0.49(-0.35%) |
Nov 26, 2021 | 137.07 | 138.11 | 137.00 | 137.90 | 41,586 | +2.46(+1.82%) |
Nov 24, 2021 | 134.26 | 135.48 | 134.15 | 135.44 | 37,256 | +1.41(+1.05%) |
Nov 23, 2021 | 135.10 | 135.14 | 134.03 | 134.03 | 163,669 | -1.64(-1.21%) |
Nov 22, 2021 | 136.29 | 136.41 | 135.27 | 135.67 | 33,631 | -1.43(-1.04%) |
Nov 19, 2021 | 136.64 | 137.32 | 136.64 | 137.10 | 156,033 | +1.09(+0.80%) |
Nov 18, 2021 | 135.38 | 136.03 | 135.38 | 136.01 | 35,720 | +0.48(+0.35%) |
Nov 17, 2021 | 134.39 | 135.64 | 134.39 | 135.53 | 32,977 | +0.73(+0.54%) |
Nov 16, 2021 | 135.18 | 135.69 | 134.70 | 134.80 | 79,114 | -0.24(-0.18%) |
Nov 15, 2021 | 136.27 | 136.27 | 134.88 | 135.04 | 32,796 | -1.44(-1.06%) |
Nov 12, 2021 | 136.92 | 137.14 | 136.14 | 136.48 | 52,122 | -0.07(-0.05%) |
Nov 11, 2021 | 136.91 | 137.02 | 136.52 | 136.55 | 27,434 | -0.36(-0.26%) |
Nov 10, 2021 | 138.81 | 136.91 | 71,305 | -1.91(-1.37%) | ||
Nov 09, 2021 | 138.83 | 139.34 | 138.68 | 138.82 | 30,937 | +1.09(+0.79%) |
Nov 08, 2021 | 137.88 | 137.95 | 137.60 | 137.74 | 47,494 | -0.37(-0.27%) |
Nov 05, 2021 | 137.79 | 138.37 | 137.44 | 138.10 | 75,760 | +1.50(+1.10%) |
Nov 04, 2021 | 135.67 | 136.87 | 135.67 | 136.60 | 93,414 | +1.34(+0.99%) |
Nov 03, 2021 | 136.97 | 137.08 | 135.26 | 135.26 | 74,779 | -1.07(-0.78%) |
Nov 02, 2021 | 135.85 | 136.64 | 135.85 | 136.33 | 75,566 | +0.51(+0.37%) |
Nov 01, 2021 | 135.14 | 135.91 | 135.11 | 135.82 | 385,779 | -0.40(-0.29%) |
Oct 29, 2021 | 135.47 | 136.54 | 135.43 | 136.22 | 89,981 | +0.14(+0.10%) |
Oct 28, 2021 | 136.38 | 136.78 | 136.06 | 136.09 | 90,275 | -1.04(-0.76%) |
Oct 27, 2021 | 136.30 | 137.46 | 135.97 | 137.13 | 69,904 | +1.92(+1.42%) |
Oct 26, 2021 | 134.86 | 135.21 | 135.21 | 48,051 | +0.77(+0.57%) | |
Oct 25, 2021 | 134.27 | 134.68 | 134.27 | 134.44 | 67,500 | -0.08(-0.06%) |
Oct 22, 2021 | 134.04 | 134.75 | 134.01 | 134.52 | 43,011 | +1.21(+0.91%) |
Oct 21, 2021 | 133.83 | 133.94 | 133.31 | 133.31 | 218,270 | -0.44(-0.33%) |
Oct 20, 2021 | 134.05 | 134.37 | 133.63 | 133.75 | 47,645 | -0.56(-0.42%) |
Oct 19, 2021 | 134.99 | 135.07 | 134.26 | 134.32 | 103,735 | -1.41(-1.04%) |
Oct 18, 2021 | 135.17 | 135.94 | 135.00 | 135.73 | 86,631 | +0.22(+0.16%) |
Oct 15, 2021 | 135.61 | 135.61 | 135.24 | 135.50 | 58,658 | -0.88(-0.65%) |
Oct 14, 2021 | 135.97 | 136.43 | 135.75 | 136.39 | 93,291 | +0.32(+0.24%) |
Oct 13, 2021 | 135.43 | 136.16 | 135.43 | 136.07 | 45,599 | +1.00(+0.74%) |
Oct 12, 2021 | 134.08 | 135.08 | 133.97 | 135.07 | 119,151 | +2.06(+1.54%) |
Oct 11, 2021 | 133.35 | 133.57 | 133.02 | 133.02 | 30,442 | -0.65(-0.48%) |
Oct 08, 2021 | 133.97 | 133.97 | 133.39 | 133.66 | 40,669 | -0.64(-0.47%) |
Oct 07, 2021 | 134.60 | 134.70 | 134.19 | 134.30 | 49,075 | -1.16(-0.86%) |
Oct 06, 2021 | 135.40 | 135.64 | 135.25 | 135.46 | 44,569 | +0.39(+0.29%) |
Oct 05, 2021 | 135.62 | 135.69 | 134.82 | 135.07 | 54,924 | -0.89(-0.66%) |
Oct 04, 2021 | 135.82 | 136.31 | 135.62 | 135.97 | 39,753 | -0.22(-0.16%) |
Oct 01, 2021 | 135.77 | 136.24 | 135.49 | 136.19 | 148,277 | +0.84(+0.62%) |
Sep 30, 2021 | 135.04 | 135.42 | 134.82 | 135.35 | 72,721 | +0.05(+0.04%) |
Sep 29, 2021 | 135.69 | 136.11 | 134.91 | 135.29 | 94,587 | +0.15(+0.11%) |
Sep 28, 2021 | 135.28 | 135.76 | 134.95 | 135.15 | 44,813 | -1.58(-1.16%) |
Sep 27, 2021 | 136.48 | 137.01 | 136.44 | 136.73 | 71,556 | -0.58(-0.42%) |
Sep 24, 2021 | 137.79 | 137.79 | 137.14 | 137.31 | 27,882 | -1.01(-0.73%) |
Sep 23, 2021 | 139.75 | 139.80 | 138.16 | 138.32 | 74,635 | -2.42(-1.72%) |
Sep 22, 2021 | 140.13 | 140.75 | 140.07 | 140.74 | 65,052 | +0.70(+0.50%) |
Sep 21, 2021 | 140.01 | 140.16 | 139.79 | 140.04 | 98,446 | -0.04(-0.03%) |
Sep 20, 2021 | 139.78 | 140.36 | 139.59 | 140.08 | 137,573 | +1.26(+0.91%) |
Sep 17, 2021 | 138.87 | 138.89 | 138.45 | 138.82 | 37,883 | -0.62(-0.44%) |
Sep 16, 2021 | 139.29 | 139.76 | 139.13 | 139.44 | 57,371 | -0.55(-0.39%) |
Sep 15, 2021 | 140.50 | 140.58 | 139.68 | 139.99 | 34,617 | -0.47(-0.33%) |
Sep 14, 2021 | 139.54 | 140.84 | 139.49 | 140.46 | 48,394 | +1.19(+0.85%) |
Sep 13, 2021 | 139.10 | 139.38 | 139.09 | 139.27 | 22,913 | +0.56(+0.41%) |
Sep 10, 2021 | 139.10 | 139.19 | 138.56 | 138.71 | 36,435 | -0.87(-0.63%) |
Sep 09, 2021 | 138.56 | 139.78 | 138.39 | 139.58 | 42,020 | +1.12(+0.81%) |
Sep 08, 2021 | 138.16 | 138.62 | 138.00 | 138.46 | 173,591 | +0.83(+0.60%) |
Sep 07, 2021 | 137.90 | 138.03 | 137.39 | 137.63 | 51,720 | -0.91(-0.66%) |
Sep 03, 2021 | 138.61 | 138.67 | 138.42 | 138.54 | 323,713 | -0.88(-0.63%) |
Sep 02, 2021 | 139.39 | 139.48 | 139.00 | 139.43 | 62,318 | +0.30(+0.22%) |