Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.37 | 139.37 | 134.00 | 137.03 | 552,344 | -1.33(-0.96%) |
Nov 29, 2021 | 136.42 | 140.90 | 135.88 | 138.36 | 365,883 | +4.12(+3.07%) |
Nov 26, 2021 | 137.56 | 138.97 | 133.17 | 134.24 | 156,266 | -5.25(-3.76%) |
Nov 24, 2021 | 135.00 | 139.73 | 133.25 | 139.49 | 210,473 | +2.77(+2.03%) |
Nov 23, 2021 | 137.99 | 140.60 | 134.27 | 136.72 | 412,732 | -3.46(-2.47%) |
Nov 22, 2021 | 146.80 | 148.37 | 135.78 | 140.18 | 454,162 | -6.45(-4.40%) |
Nov 19, 2021 | 146.70 | 149.31 | 145.55 | 146.63 | 371,206 | -0.14(-0.10%) |
Nov 18, 2021 | 145.48 | 146.97 | 146.09 | 146.77 | 254,117 | +2.38(+1.65%) |
Nov 17, 2021 | 142.94 | 145.78 | 141.84 | 144.39 | 312,206 | +0.79(+0.55%) |
Nov 16, 2021 | 139.89 | 144.13 | 139.59 | 143.60 | 296,091 | +2.81(+2.00%) |
Nov 15, 2021 | 140.53 | 142.72 | 137.71 | 140.79 | 270,722 | -0.02(-0.01%) |
Nov 12, 2021 | 141.94 | 143.23 | 140.41 | 140.81 | 224,456 | -0.44(-0.31%) |
Nov 11, 2021 | 142.99 | 145.60 | 141.00 | 141.25 | 234,075 | -0.80(-0.56%) |
Nov 10, 2021 | 146.57 | 142.05 | 584,240 | -6.21(-4.19%) | ||
Nov 09, 2021 | 149.01 | 149.63 | 145.81 | 148.26 | 277,151 | -0.33(-0.22%) |
Nov 08, 2021 | 148.58 | 150.00 | 145.64 | 148.59 | 678,088 | +0.35(+0.24%) |
Nov 05, 2021 | 149.01 | 153.28 | 146.59 | 148.24 | 1,193,730 | -0.60(-0.40%) |
Nov 04, 2021 | 137.00 | 150.93 | 135.00 | 148.84 | 2,643,975 | +17.51(+13.33%) |
Nov 03, 2021 | 125.25 | 131.92 | 125.25 | 131.33 | 414,048 | +6.10(+4.87%) |
Nov 02, 2021 | 124.27 | 127.23 | 123.00 | 125.23 | 267,942 | +1.32(+1.07%) |
Nov 01, 2021 | 123.65 | 125.67 | 121.62 | 123.91 | 309,319 | +0.31(+0.25%) |
Oct 29, 2021 | 124.66 | 127.96 | 123.31 | 123.60 | 509,298 | -1.19(-0.95%) |
Oct 28, 2021 | 121.78 | 124.79 | 1,219,246 | +2.89(+2.37%) | ||
Oct 27, 2021 | 122.49 | 123.33 | 120.20 | 121.90 | 475,499 | -1.29(-1.05%) |
Oct 26, 2021 | 125.21 | 123.19 | 260,414 | -1.52(-1.22%) | ||
Oct 25, 2021 | 124.69 | 126.53 | 124.25 | 124.71 | 262,129 | +0.84(+0.68%) |
Oct 22, 2021 | 122.49 | 125.05 | 122.18 | 123.87 | 310,223 | +1.65(+1.35%) |
Oct 21, 2021 | 126.00 | 126.25 | 120.38 | 122.22 | 769,411 | -4.02(-3.18%) |
Oct 20, 2021 | 133.00 | 133.28 | 125.07 | 126.24 | 586,385 | -6.72(-5.05%) |
Oct 19, 2021 | 134.00 | 134.84 | 132.01 | 132.96 | 487,646 | +0.09(+0.07%) |
Oct 18, 2021 | 129.39 | 134.59 | 129.19 | 132.87 | 399,210 | +4.07(+3.16%) |
Oct 15, 2021 | 130.09 | 130.56 | 128.28 | 128.80 | 431,531 | -1.08(-0.83%) |
Oct 14, 2021 | 127.88 | 130.86 | 127.66 | 129.88 | 607,521 | +3.54(+2.80%) |
Oct 13, 2021 | 125.19 | 127.45 | 124.00 | 126.34 | 334,004 | +2.52(+2.04%) |
Oct 12, 2021 | 121.75 | 125.30 | 120.90 | 123.82 | 374,304 | +2.92(+2.42%) |
Oct 11, 2021 | 120.01 | 121.56 | 119.21 | 120.90 | 326,950 | +0.01(+0.01%) |
Oct 08, 2021 | 123.05 | 123.59 | 120.20 | 120.89 | 176,085 | -1.97(-1.60%) |
Oct 07, 2021 | 121.17 | 124.71 | 121.00 | 122.86 | 769,272 | +2.97(+2.48%) |
Oct 06, 2021 | 118.54 | 120.18 | 117.08 | 119.89 | 174,002 | -0.16(-0.13%) |
Oct 05, 2021 | 120.11 | 121.50 | 118.50 | 120.05 | 277,996 | +0.74(+0.62%) |
Oct 04, 2021 | 118.84 | 119.99 | 116.77 | 119.31 | 240,239 | -0.06(-0.05%) |
Oct 01, 2021 | 116.84 | 120.76 | 115.40 | 119.37 | 367,353 | +3.67(+3.17%) |
Sep 30, 2021 | 119.18 | 120.08 | 115.63 | 115.70 | 404,688 | -2.90(-2.45%) |
Sep 29, 2021 | 118.12 | 120.39 | 117.50 | 118.60 | 501,591 | +1.36(+1.16%) |
Sep 28, 2021 | 119.28 | 121.45 | 116.79 | 117.24 | 392,630 | -4.21(-3.47%) |
Sep 27, 2021 | 122.97 | 123.01 | 119.60 | 121.45 | 241,168 | -1.61(-1.31%) |
Sep 24, 2021 | 121.30 | 123.31 | 120.27 | 123.06 | 219,550 | +0.77(+0.63%) |
Sep 23, 2021 | 120.86 | 123.63 | 119.34 | 122.29 | 324,092 | +2.91(+2.44%) |
Sep 22, 2021 | 115.90 | 119.86 | 115.15 | 119.38 | 436,065 | +3.54(+3.06%) |
Sep 21, 2021 | 114.83 | 117.21 | 113.80 | 115.84 | 603,198 | +2.47(+2.18%) |
Sep 20, 2021 | 112.24 | 114.92 | 110.55 | 113.37 | 612,431 | -2.13(-1.84%) |
Sep 17, 2021 | 117.00 | 117.64 | 115.26 | 115.50 | 650,073 | -1.69(-1.44%) |
Sep 16, 2021 | 117.36 | 118.07 | 117.02 | 117.19 | 434,170 | -0.47(-0.40%) |
Sep 15, 2021 | 117.09 | 119.08 | 116.04 | 117.66 | 436,031 | +0.95(+0.81%) |
Sep 14, 2021 | 116.30 | 118.92 | 115.91 | 116.71 | 373,534 | +0.66(+0.57%) |
Sep 13, 2021 | 118.95 | 118.97 | 113.86 | 116.05 | 687,543 | -2.48(-2.09%) |
Sep 10, 2021 | 120.68 | 121.50 | 118.51 | 118.53 | 428,415 | -1.78(-1.48%) |
Sep 09, 2021 | 119.53 | 121.36 | 119.53 | 120.31 | 410,134 | +0.89(+0.75%) |
Sep 08, 2021 | 118.76 | 120.78 | 118.59 | 119.42 | 502,110 | +0.66(+0.56%) |
Sep 07, 2021 | 122.78 | 122.78 | 117.39 | 118.76 | 526,113 | -2.91(-2.39%) |
Sep 03, 2021 | 118.23 | 121.97 | 118.23 | 121.67 | 513,692 | +3.58(+3.03%) |
Sep 02, 2021 | 118.11 | 120.68 | 117.67 | 118.09 | 629,891 | +0.26(+0.22%) |