Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.19 | 133.51 | 130.70 | 130.96 | 0 | -4.12(-3.05%) |
Nov 29, 2021 | 136.25 | 136.97 | 133.88 | 135.08 | 0 | +0.35(+0.26%) |
Nov 26, 2021 | 137.06 | 137.06 | 132.55 | 134.73 | 0 | -5.90(-4.20%) |
Nov 24, 2021 | 140.47 | 141.65 | 140.01 | 140.63 | 0 | -0.27(-0.19%) |
Nov 23, 2021 | 139.70 | 141.00 | 139.24 | 140.90 | 0 | +2.18(+1.57%) |
Nov 22, 2021 | 138.20 | 140.17 | 137.75 | 138.72 | 0 | +2.44(+1.79%) |
Nov 19, 2021 | 136.27 | 137.04 | 134.37 | 136.28 | 0 | -1.78(-1.29%) |
Nov 18, 2021 | 138.63 | 138.36 | 137.99 | 138.06 | 0 | -0.51(-0.37%) |
Nov 17, 2021 | 139.70 | 140.06 | 138.16 | 138.57 | 0 | -1.59(-1.13%) |
Nov 16, 2021 | 140.44 | 141.16 | 139.61 | 140.16 | 0 | -0.36(-0.26%) |
Nov 15, 2021 | 140.42 | 141.13 | 140.16 | 140.52 | 0 | +0.48(+0.34%) |
Nov 12, 2021 | 140.10 | 140.62 | 138.93 | 140.04 | 0 | -0.28(-0.20%) |
Nov 11, 2021 | 139.45 | 140.91 | 139.27 | 140.32 | 0 | +0.88(+0.63%) |
Nov 10, 2021 | 139.31 | 140.52 | 139.08 | 139.44 | 0 | +0.95(+0.69%) |
Nov 09, 2021 | 138.93 | 139.34 | 138.25 | 138.49 | 0 | -1.43(-1.02%) |
Nov 08, 2021 | 139.93 | 140.93 | 139.21 | 139.92 | 0 | +0.74(+0.53%) |
Nov 05, 2021 | 140.30 | 141.01 | 138.64 | 139.18 | 0 | +0.09(+0.06%) |
Nov 04, 2021 | 141.29 | 141.36 | 137.93 | 139.09 | 0 | -2.81(-1.98%) |
Nov 03, 2021 | 139.24 | 142.57 | 139.20 | 141.90 | 0 | +2.01(+1.44%) |
Nov 02, 2021 | 139.88 | 140.62 | 139.34 | 139.89 | 0 | +1.25(+0.90%) |
Oct 29, 2021 | 139.62 | 140.06 | 138.32 | 138.64 | 0 | -0.86(-0.62%) |
Oct 28, 2021 | 138.52 | 139.51 | 138.06 | 139.50 | 0 | +1.70(+1.23%) |
Oct 27, 2021 | 140.30 | 140.79 | 137.78 | 137.80 | 0 | -3.72(-2.63%) |
Oct 26, 2021 | 142.23 | 142.66 | 141.25 | 141.52 | 0 | -0.62(-0.44%) |
Oct 25, 2021 | 143.24 | 143.33 | 141.94 | 142.14 | 0 | -0.47(-0.33%) |
Oct 22, 2021 | 141.29 | 143.18 | 141.28 | 142.61 | 0 | +2.04(+1.45%) |
Oct 21, 2021 | 141.31 | 142.24 | 139.72 | 140.57 | 0 | -0.99(-0.70%) |
Oct 20, 2021 | 138.45 | 141.59 | 138.26 | 141.56 | 0 | +2.71(+1.95%) |
Oct 19, 2021 | 138.11 | 138.87 | 137.22 | 138.85 | 0 | +1.20(+0.87%) |
Oct 18, 2021 | 136.78 | 138.84 | 136.72 | 137.65 | 0 | +0.62(+0.45%) |
Oct 15, 2021 | 136.13 | 138.03 | 135.88 | 137.03 | 0 | +1.85(+1.37%) |
Oct 14, 2021 | 134.62 | 135.22 | 132.98 | 135.18 | 0 | +1.76(+1.32%) |
Oct 13, 2021 | 134.15 | 134.20 | 130.89 | 133.42 | 0 | -1.04(-0.77%) |
Oct 12, 2021 | 134.29 | 135.47 | 134.03 | 134.46 | 0 | -0.49(-0.36%) |
Oct 11, 2021 | 137.05 | 138.01 | 134.89 | 134.95 | 0 | -1.43(-1.05%) |
Oct 08, 2021 | 135.25 | 137.03 | 134.88 | 136.38 | 0 | +1.00(+0.74%) |
Oct 07, 2021 | 136.16 | 137.01 | 134.95 | 135.38 | 0 | +0.54(+0.40%) |
Oct 06, 2021 | 133.98 | 134.91 | 132.15 | 134.84 | 0 | -0.31(-0.23%) |
Oct 05, 2021 | 133.98 | 136.08 | 133.51 | 135.15 | 0 | +1.94(+1.46%) |
Oct 04, 2021 | 133.37 | 135.53 | 132.76 | 133.21 | 0 | -0.13(-0.10%) |
Oct 01, 2021 | 131.10 | 134.22 | 130.71 | 133.34 | 0 | +2.89(+2.22%) |
Sep 30, 2021 | 132.99 | 133.21 | 130.43 | 130.45 | 0 | -2.18(-1.64%) |
Sep 29, 2021 | 132.38 | 133.08 | 131.50 | 132.63 | 0 | +0.47(+0.36%) |
Sep 28, 2021 | 134.21 | 135.01 | 131.87 | 132.16 | 0 | -1.69(-1.26%) |
Sep 27, 2021 | 131.45 | 134.32 | 131.44 | 133.85 | 0 | +3.72(+2.86%) |
Sep 24, 2021 | 129.00 | 130.85 | 128.96 | 130.13 | 0 | +0.98(+0.76%) |
Sep 23, 2021 | 126.29 | 129.82 | 126.18 | 129.15 | 0 | +4.33(+3.47%) |
Sep 22, 2021 | 124.34 | 125.94 | 124.05 | 124.82 | 0 | +2.41(+1.97%) |
Sep 21, 2021 | 123.28 | 123.77 | 121.87 | 122.41 | 0 | -0.15(-0.12%) |
Sep 20, 2021 | 123.39 | 123.43 | 120.51 | 122.56 | 0 | -3.69(-2.92%) |
Sep 17, 2021 | 126.68 | 127.53 | 125.85 | 126.25 | 0 | -0.40(-0.32%) |
Sep 16, 2021 | 127.63 | 128.30 | 126.08 | 126.65 | 0 | -0.28(-0.22%) |
Sep 15, 2021 | 125.07 | 127.36 | 124.94 | 126.93 | 0 | +2.14(+1.71%) |
Sep 14, 2021 | 127.40 | 128.34 | 124.33 | 124.79 | 0 | -2.54(-1.99%) |
Sep 13, 2021 | 126.51 | 127.57 | 125.82 | 127.33 | 0 | +2.30(+1.84%) |
Sep 10, 2021 | 126.85 | 127.01 | 124.92 | 125.03 | 0 | -0.91(-0.72%) |
Sep 09, 2021 | 124.98 | 127.22 | 124.83 | 125.94 | 0 | +0.79(+0.63%) |
Sep 08, 2021 | 125.94 | 126.43 | 124.69 | 125.15 | 0 | -1.19(-0.94%) |
Sep 07, 2021 | 127.01 | 128.33 | 126.24 | 126.34 | 0 | -0.36(-0.28%) |
Sep 03, 2021 | 127.35 | 127.58 | 126.16 | 126.70 | 0 | -0.59(-0.46%) |
Sep 02, 2021 | 126.67 | 128.16 | 126.38 | 127.29 | 0 | +0.69(+0.55%) |