Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.53 | 139.18 | 138.52 | 139.18 | 77,567 | +1.76(+1.28%) |
Nov 29, 2021 | 136.52 | 137.56 | 136.48 | 137.42 | 88,884 | -0.49(-0.35%) |
Nov 26, 2021 | 137.07 | 138.12 | 137.00 | 137.91 | 41,585 | +2.46(+1.82%) |
Nov 24, 2021 | 134.27 | 135.49 | 134.15 | 135.44 | 37,255 | +1.41(+1.05%) |
Nov 23, 2021 | 135.11 | 135.15 | 134.03 | 134.03 | 163,664 | -1.64(-1.21%) |
Nov 22, 2021 | 136.29 | 136.41 | 135.27 | 135.67 | 33,630 | -1.43(-1.04%) |
Nov 19, 2021 | 136.64 | 137.32 | 136.64 | 137.10 | 156,028 | +1.09(+0.80%) |
Nov 18, 2021 | 135.39 | 136.03 | 135.39 | 136.01 | 35,719 | +0.48(+0.35%) |
Nov 17, 2021 | 134.40 | 135.64 | 134.40 | 135.53 | 32,976 | +0.73(+0.54%) |
Nov 16, 2021 | 135.18 | 135.69 | 134.70 | 134.80 | 79,112 | -0.24(-0.18%) |
Nov 15, 2021 | 136.27 | 136.27 | 134.89 | 135.04 | 32,795 | -1.44(-1.06%) |
Nov 12, 2021 | 136.93 | 137.15 | 136.14 | 136.48 | 52,120 | -0.07(-0.05%) |
Nov 11, 2021 | 136.92 | 137.02 | 136.52 | 136.56 | 27,433 | -0.36(-0.26%) |
Nov 10, 2021 | 138.82 | 136.92 | 71,303 | -1.91(-1.37%) | ||
Nov 09, 2021 | 138.84 | 139.34 | 138.68 | 138.83 | 30,937 | +1.09(+0.79%) |
Nov 08, 2021 | 137.89 | 137.95 | 137.60 | 137.74 | 47,492 | -0.37(-0.27%) |
Nov 05, 2021 | 137.79 | 138.38 | 137.45 | 138.11 | 75,757 | +1.50(+1.10%) |
Nov 04, 2021 | 135.67 | 136.87 | 135.67 | 136.60 | 93,411 | +1.34(+0.99%) |
Nov 03, 2021 | 136.97 | 137.08 | 135.27 | 135.27 | 74,777 | -1.07(-0.78%) |
Nov 02, 2021 | 135.86 | 136.64 | 135.86 | 136.34 | 75,563 | +0.51(+0.37%) |
Nov 01, 2021 | 135.15 | 135.91 | 135.12 | 135.83 | 385,769 | -0.40(-0.29%) |
Oct 29, 2021 | 135.47 | 136.54 | 135.43 | 136.23 | 89,978 | +0.14(+0.10%) |
Oct 28, 2021 | 136.38 | 136.79 | 136.06 | 136.09 | 90,272 | -1.04(-0.76%) |
Oct 27, 2021 | 136.30 | 137.46 | 135.98 | 137.13 | 69,902 | +1.92(+1.42%) |
Oct 26, 2021 | 134.86 | 135.21 | 135.21 | 48,050 | +0.77(+0.57%) | |
Oct 25, 2021 | 134.27 | 134.68 | 134.27 | 134.44 | 67,498 | -0.08(-0.06%) |
Oct 22, 2021 | 134.04 | 134.75 | 134.01 | 134.52 | 43,010 | +1.21(+0.91%) |
Oct 21, 2021 | 133.83 | 133.94 | 133.31 | 133.31 | 218,264 | -0.44(-0.33%) |
Oct 20, 2021 | 134.05 | 134.38 | 133.64 | 133.76 | 47,644 | -0.56(-0.42%) |
Oct 19, 2021 | 134.99 | 135.07 | 134.26 | 134.32 | 103,732 | -1.41(-1.04%) |
Oct 18, 2021 | 135.18 | 135.95 | 135.00 | 135.73 | 86,628 | +0.22(+0.16%) |
Oct 15, 2021 | 135.61 | 135.61 | 135.24 | 135.51 | 58,657 | -0.88(-0.65%) |
Oct 14, 2021 | 135.97 | 136.43 | 135.76 | 136.39 | 93,289 | +0.32(+0.24%) |
Oct 13, 2021 | 135.44 | 136.16 | 135.44 | 136.07 | 45,598 | +1.00(+0.74%) |
Oct 12, 2021 | 134.08 | 135.08 | 133.98 | 135.07 | 119,148 | +2.05(+1.54%) |
Oct 11, 2021 | 133.35 | 133.58 | 133.02 | 133.02 | 30,441 | -0.64(-0.48%) |
Oct 08, 2021 | 133.98 | 133.98 | 133.40 | 133.66 | 40,668 | -0.64(-0.47%) |
Oct 07, 2021 | 134.60 | 134.70 | 134.20 | 134.30 | 49,073 | -1.16(-0.86%) |
Oct 06, 2021 | 135.41 | 135.64 | 135.25 | 135.46 | 44,568 | +0.39(+0.29%) |
Oct 05, 2021 | 135.62 | 135.69 | 134.82 | 135.07 | 54,923 | -0.89(-0.66%) |
Oct 04, 2021 | 135.82 | 136.31 | 135.62 | 135.97 | 39,752 | -0.22(-0.16%) |
Oct 01, 2021 | 135.78 | 136.25 | 135.49 | 136.19 | 148,273 | +0.84(+0.62%) |
Sep 30, 2021 | 135.04 | 135.43 | 134.83 | 135.35 | 72,719 | +0.06(+0.04%) |
Sep 29, 2021 | 135.69 | 136.12 | 134.92 | 135.30 | 94,584 | +0.15(+0.11%) |
Sep 28, 2021 | 135.29 | 135.77 | 134.96 | 135.15 | 44,812 | -1.58(-1.16%) |
Sep 27, 2021 | 136.49 | 137.02 | 136.44 | 136.73 | 71,554 | -0.58(-0.42%) |
Sep 24, 2021 | 137.79 | 137.79 | 137.15 | 137.31 | 27,881 | -1.01(-0.73%) |
Sep 23, 2021 | 139.75 | 139.81 | 138.17 | 138.32 | 74,633 | -2.42(-1.72%) |
Sep 22, 2021 | 140.14 | 140.76 | 140.08 | 140.75 | 65,050 | +0.70(+0.50%) |
Sep 21, 2021 | 140.01 | 140.16 | 139.80 | 140.05 | 98,444 | -0.04(-0.03%) |
Sep 20, 2021 | 139.79 | 140.36 | 139.59 | 140.08 | 137,569 | +1.26(+0.91%) |
Sep 17, 2021 | 138.88 | 138.90 | 138.45 | 138.82 | 37,882 | -0.62(-0.44%) |
Sep 16, 2021 | 139.29 | 139.76 | 139.13 | 139.44 | 57,369 | -0.55(-0.39%) |
Sep 15, 2021 | 140.51 | 140.58 | 139.68 | 139.99 | 34,616 | -0.47(-0.33%) |
Sep 14, 2021 | 139.54 | 140.85 | 139.49 | 140.46 | 48,393 | +1.19(+0.85%) |
Sep 13, 2021 | 139.11 | 139.38 | 139.09 | 139.27 | 22,912 | +0.56(+0.40%) |
Sep 10, 2021 | 139.11 | 139.19 | 138.56 | 138.71 | 36,434 | -0.87(-0.63%) |
Sep 09, 2021 | 138.56 | 139.78 | 138.39 | 139.59 | 42,019 | +1.12(+0.81%) |
Sep 08, 2021 | 138.17 | 138.63 | 138.00 | 138.46 | 173,586 | +0.83(+0.60%) |
Sep 07, 2021 | 137.90 | 138.03 | 137.40 | 137.63 | 51,719 | -0.91(-0.66%) |
Sep 03, 2021 | 138.61 | 138.68 | 138.43 | 138.55 | 323,704 | -0.88(-0.63%) |
Sep 02, 2021 | 139.39 | 139.49 | 139.01 | 139.43 | 62,316 | +0.30(+0.22%) |