Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.42 | 135.22 | 130.53 | 130.88 | 1,598,794 | -4.06(-3.01%) |
Nov 29, 2021 | 132.66 | 135.68 | 131.88 | 134.95 | 673,512 | +2.93(+2.22%) |
Nov 26, 2021 | 133.18 | 134.74 | 131.72 | 132.02 | 340,454 | -3.02(-2.24%) |
Nov 24, 2021 | 134.26 | 135.09 | 133.40 | 135.04 | 363,479 | +0.28(+0.20%) |
Nov 23, 2021 | 134.08 | 135.16 | 134.07 | 134.76 | 453,848 | +0.19(+0.14%) |
Nov 22, 2021 | 135.60 | 135.96 | 134.57 | 134.57 | 471,261 | -0.71(-0.52%) |
Nov 19, 2021 | 136.35 | 136.35 | 134.65 | 135.28 | 501,786 | -0.75(-0.55%) |
Nov 18, 2021 | 135.95 | 136.33 | 135.91 | 136.03 | 515,006 | +0.28(+0.20%) |
Nov 17, 2021 | 134.44 | 135.81 | 134.02 | 135.75 | 771,689 | +1.59(+1.19%) |
Nov 16, 2021 | 134.04 | 134.79 | 133.41 | 134.16 | 908,881 | +0.50(+0.37%) |
Nov 15, 2021 | 133.54 | 133.90 | 132.97 | 133.66 | 910,340 | +0.13(+0.10%) |
Nov 12, 2021 | 133.30 | 134.02 | 132.92 | 133.53 | 561,242 | +0.26(+0.19%) |
Nov 11, 2021 | 133.28 | 133.31 | 132.20 | 133.28 | 586,851 | +0.06(+0.04%) |
Nov 10, 2021 | 131.58 | 133.22 | 770,779 | +1.47(+1.11%) | ||
Nov 09, 2021 | 132.30 | 132.74 | 131.74 | 131.75 | 696,289 | -0.76(-0.57%) |
Nov 08, 2021 | 132.24 | 133.70 | 131.86 | 132.51 | 597,010 | +0.51(+0.39%) |
Nov 05, 2021 | 133.82 | 133.82 | 131.74 | 132.00 | 479,470 | -1.73(-1.29%) |
Nov 04, 2021 | 132.22 | 133.75 | 131.91 | 133.72 | 545,225 | +1.53(+1.16%) |
Nov 03, 2021 | 135.28 | 135.73 | 132.03 | 132.19 | 940,432 | -3.02(-2.24%) |
Nov 02, 2021 | 134.00 | 135.34 | 133.32 | 135.22 | 783,472 | +1.70(+1.27%) |
Nov 01, 2021 | 133.58 | 133.45 | 132.48 | 133.52 | 940,994 | -0.04(-0.03%) |
Oct 29, 2021 | 130.18 | 134.18 | 129.68 | 133.56 | 1,772,449 | +3.20(+2.46%) |
Oct 28, 2021 | 129.46 | 133.24 | 127.45 | 130.36 | 1,240,483 | +1.71(+1.33%) |
Oct 27, 2021 | 129.69 | 130.19 | 128.62 | 128.65 | 1,141,242 | -1.04(-0.80%) |
Oct 26, 2021 | 129.52 | 129.69 | 914,898 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.48 | 131.91 | 129.49 | 129.61 | 624,052 | -2.18(-1.65%) |
Oct 22, 2021 | 130.94 | 131.96 | 130.49 | 131.79 | 660,913 | +1.24(+0.95%) |
Oct 21, 2021 | 128.87 | 130.58 | 128.81 | 130.55 | 820,761 | +1.91(+1.49%) |
Oct 20, 2021 | 128.12 | 129.13 | 128.02 | 128.64 | 713,352 | +0.70(+0.54%) |
Oct 19, 2021 | 128.08 | 128.56 | 127.35 | 127.94 | 802,024 | +0.22(+0.17%) |
Oct 18, 2021 | 126.94 | 127.83 | 126.30 | 127.72 | 440,883 | +0.36(+0.29%) |
Oct 15, 2021 | 129.72 | 129.84 | 127.26 | 127.36 | 563,836 | -1.24(-0.96%) |
Oct 14, 2021 | 127.16 | 128.75 | 127.16 | 128.60 | 505,848 | +2.40(+1.90%) |
Oct 13, 2021 | 126.36 | 127.39 | 125.53 | 126.20 | 618,973 | +0.72(+0.57%) |
Oct 12, 2021 | 126.38 | 126.80 | 125.41 | 125.49 | 629,628 | -0.18(-0.14%) |
Oct 11, 2021 | 125.97 | 126.88 | 125.66 | 125.66 | 341,040 | -0.39(-0.31%) |
Oct 08, 2021 | 125.65 | 126.51 | 125.07 | 126.06 | 402,323 | +0.43(+0.34%) |
Oct 07, 2021 | 124.25 | 125.92 | 124.25 | 125.62 | 957,911 | +2.15(+1.74%) |
Oct 06, 2021 | 121.87 | 123.53 | 121.67 | 123.47 | 559,871 | +0.91(+0.75%) |
Oct 05, 2021 | 122.38 | 123.05 | 121.69 | 122.56 | 750,202 | +0.50(+0.41%) |
Oct 04, 2021 | 123.64 | 124.35 | 121.33 | 122.06 | 760,998 | -1.76(-1.42%) |
Oct 01, 2021 | 124.14 | 124.14 | 121.98 | 123.82 | 538,204 | +0.16(+0.13%) |
Sep 30, 2021 | 124.76 | 125.39 | 123.67 | 123.66 | 630,279 | -0.58(-0.47%) |
Sep 29, 2021 | 124.95 | 125.23 | 124.19 | 124.24 | 540,343 | -0.33(-0.27%) |
Sep 28, 2021 | 126.20 | 126.20 | 124.50 | 124.57 | 1,215,547 | -2.12(-1.67%) |
Sep 27, 2021 | 129.74 | 130.16 | 125.70 | 126.69 | 884,046 | -3.23(-2.49%) |
Sep 24, 2021 | 129.07 | 130.22 | 129.07 | 129.92 | 605,299 | +0.64(+0.49%) |
Sep 23, 2021 | 128.82 | 130.18 | 128.49 | 129.29 | 856,111 | +0.69(+0.53%) |
Sep 22, 2021 | 127.20 | 128.90 | 126.80 | 128.60 | 876,229 | +1.87(+1.47%) |
Sep 21, 2021 | 126.16 | 126.98 | 125.78 | 126.73 | 674,914 | +1.24(+0.99%) |
Sep 20, 2021 | 123.92 | 125.57 | 123.71 | 125.50 | 976,587 | +0.09(+0.07%) |
Sep 17, 2021 | 125.52 | 125.85 | 124.86 | 125.41 | 803,771 | -0.89(-0.71%) |
Sep 16, 2021 | 128.37 | 128.37 | 126.28 | 126.30 | 524,169 | -1.73(-1.35%) |
Sep 15, 2021 | 127.72 | 128.58 | 127.44 | 128.03 | 679,476 | +0.16(+0.12%) |
Sep 14, 2021 | 128.98 | 129.09 | 127.74 | 127.87 | 399,004 | -0.91(-0.71%) |
Sep 13, 2021 | 129.98 | 131.07 | 128.20 | 128.78 | 369,875 | -0.84(-0.65%) |
Sep 10, 2021 | 129.21 | 129.98 | 128.60 | 129.63 | 600,869 | +0.76(+0.59%) |
Sep 09, 2021 | 129.03 | 129.50 | 128.72 | 128.87 | 512,354 | +0.27(+0.21%) |
Sep 08, 2021 | 126.68 | 128.74 | 126.35 | 128.61 | 341,090 | +1.67(+1.31%) |
Sep 07, 2021 | 128.59 | 128.93 | 126.70 | 126.94 | 632,307 | -1.97(-1.53%) |
Sep 03, 2021 | 128.30 | 129.55 | 127.94 | 128.91 | 720,661 | +0.45(+0.35%) |
Sep 02, 2021 | 128.34 | 128.91 | 127.83 | 128.46 | 552,706 | +0.84(+0.65%) |