Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.60 | 126.65 | 118.54 | 118.71 | 71,158 | -6.23(-4.99%) |
Nov 29, 2021 | 129.05 | 129.05 | 124.33 | 124.94 | 33,132 | -2.53(-1.98%) |
Nov 26, 2021 | 130.93 | 133.76 | 126.27 | 127.47 | 30,448 | -6.78(-5.05%) |
Nov 24, 2021 | 134.66 | 136.24 | 133.58 | 134.25 | 16,041 | -0.66(-0.49%) |
Nov 23, 2021 | 135.36 | 135.82 | 133.62 | 134.91 | 20,895 | +0.25(+0.18%) |
Nov 22, 2021 | 136.37 | 138.22 | 133.98 | 134.67 | 39,647 | -1.63(-1.20%) |
Nov 19, 2021 | 139.42 | 139.44 | 135.95 | 136.30 | 39,872 | -2.97(-2.13%) |
Nov 18, 2021 | 140.59 | 140.50 | 139.13 | 139.27 | 57,846 | -1.85(-1.31%) |
Nov 17, 2021 | 140.54 | 142.41 | 139.31 | 141.12 | 31,337 | +0.65(+0.46%) |
Nov 16, 2021 | 137.97 | 141.49 | 137.45 | 140.47 | 30,501 | +1.15(+0.82%) |
Nov 15, 2021 | 141.46 | 141.46 | 137.45 | 139.32 | 31,572 | -1.40(-1.00%) |
Nov 12, 2021 | 141.54 | 142.74 | 139.96 | 140.72 | 19,844 | -0.10(-0.07%) |
Nov 11, 2021 | 141.82 | 142.59 | 137.40 | 140.82 | 44,789 | +1.25(+0.89%) |
Nov 10, 2021 | 138.50 | 139.58 | 19,402 | +0.48(+0.35%) | ||
Nov 09, 2021 | 139.82 | 139.88 | 137.98 | 139.09 | 28,579 | -0.25(-0.18%) |
Nov 08, 2021 | 138.54 | 142.74 | 134.85 | 139.34 | 39,783 | +1.67(+1.21%) |
Nov 05, 2021 | 133.44 | 138.50 | 131.65 | 137.67 | 75,155 | +4.93(+3.71%) |
Nov 04, 2021 | 135.08 | 138.40 | 132.23 | 132.74 | 52,751 | -2.28(-1.69%) |
Nov 03, 2021 | 137.23 | 137.23 | 125.86 | 135.02 | 57,306 | -7.20(-5.06%) |
Nov 02, 2021 | 141.86 | 143.69 | 140.76 | 142.22 | 33,162 | +0.70(+0.50%) |
Nov 01, 2021 | 137.12 | 141.82 | 136.90 | 141.52 | 36,289 | +4.62(+3.38%) |
Oct 29, 2021 | 136.27 | 138.40 | 136.25 | 136.90 | 32,642 | +0.20(+0.14%) |
Oct 28, 2021 | 133.94 | 137.53 | 133.93 | 136.70 | 32,532 | +3.20(+2.40%) |
Oct 27, 2021 | 135.48 | 137.04 | 133.48 | 133.50 | 26,926 | -1.97(-1.46%) |
Oct 26, 2021 | 134.17 | 135.48 | 31,133 | +1.15(+0.85%) | ||
Oct 25, 2021 | 134.93 | 136.11 | 134.03 | 134.33 | 25,972 | -0.32(-0.23%) |
Oct 22, 2021 | 134.20 | 135.81 | 133.29 | 134.65 | 23,000 | +0.19(+0.14%) |
Oct 21, 2021 | 134.52 | 134.91 | 132.98 | 134.46 | 25,338 | +1.86(+1.41%) |
Oct 20, 2021 | 133.73 | 134.00 | 131.43 | 132.59 | 17,220 | -0.73(-0.55%) |
Oct 19, 2021 | 136.81 | 137.37 | 133.32 | 133.32 | 34,592 | -3.28(-2.40%) |
Oct 18, 2021 | 134.76 | 138.10 | 134.76 | 136.60 | 23,886 | +1.29(+0.95%) |
Oct 15, 2021 | 137.99 | 141.07 | 135.19 | 135.31 | 45,143 | -0.46(-0.34%) |
Oct 14, 2021 | 132.26 | 135.77 | 130.64 | 135.77 | 32,961 | +5.13(+3.93%) |
Oct 13, 2021 | 130.37 | 131.88 | 129.80 | 130.64 | 15,752 | -0.37(-0.28%) |
Oct 12, 2021 | 132.09 | 132.09 | 128.71 | 131.01 | 20,229 | +0.00(+0.00%) |
Oct 11, 2021 | 134.07 | 135.40 | 130.46 | 131.01 | 23,331 | -3.38(-2.52%) |
Oct 08, 2021 | 134.00 | 135.38 | 132.67 | 134.39 | 17,399 | +0.73(+0.55%) |
Oct 07, 2021 | 131.90 | 134.84 | 131.90 | 133.66 | 51,937 | +2.63(+2.01%) |
Oct 06, 2021 | 129.25 | 131.24 | 128.68 | 131.03 | 34,027 | +0.15(+0.11%) |
Oct 05, 2021 | 131.20 | 132.62 | 129.75 | 130.88 | 41,456 | +0.70(+0.54%) |
Oct 04, 2021 | 128.99 | 130.78 | 126.23 | 130.18 | 34,393 | +1.19(+0.93%) |
Oct 01, 2021 | 126.94 | 129.23 | 125.33 | 128.98 | 36,497 | +3.01(+2.39%) |
Sep 30, 2021 | 127.84 | 128.21 | 125.69 | 125.98 | 43,312 | -0.99(-0.78%) |
Sep 29, 2021 | 125.33 | 127.39 | 124.96 | 126.96 | 16,816 | +0.67(+0.53%) |
Sep 28, 2021 | 126.93 | 127.26 | 124.40 | 126.29 | 33,512 | -0.55(-0.44%) |
Sep 27, 2021 | 123.57 | 128.18 | 123.21 | 126.84 | 64,876 | +3.02(+2.44%) |
Sep 24, 2021 | 122.95 | 124.57 | 122.91 | 123.83 | 22,013 | +0.46(+0.38%) |
Sep 23, 2021 | 122.67 | 124.49 | 122.53 | 123.36 | 24,799 | +1.14(+0.94%) |
Sep 22, 2021 | 120.33 | 123.02 | 118.65 | 122.22 | 32,944 | +2.63(+2.20%) |
Sep 21, 2021 | 120.46 | 120.46 | 117.95 | 119.58 | 32,571 | -0.73(-0.61%) |
Sep 20, 2021 | 117.38 | 120.51 | 117.38 | 120.31 | 52,214 | -0.10(-0.08%) |
Sep 17, 2021 | 125.77 | 125.77 | 120.41 | 120.41 | 228,491 | -4.77(-3.81%) |
Sep 16, 2021 | 126.21 | 126.49 | 124.25 | 125.19 | 26,885 | -0.93(-0.74%) |
Sep 15, 2021 | 123.74 | 126.48 | 122.54 | 126.11 | 37,921 | +2.38(+1.92%) |
Sep 14, 2021 | 126.31 | 126.67 | 122.94 | 123.74 | 67,811 | -1.80(-1.43%) |
Sep 13, 2021 | 128.91 | 128.91 | 125.23 | 125.53 | 28,331 | -2.22(-1.74%) |
Sep 10, 2021 | 130.76 | 130.76 | 127.72 | 127.75 | 36,410 | -1.92(-1.48%) |
Sep 09, 2021 | 128.91 | 131.35 | 128.65 | 129.68 | 34,500 | +1.05(+0.81%) |
Sep 08, 2021 | 129.84 | 130.44 | 128.52 | 128.63 | 31,710 | -1.41(-1.09%) |
Sep 07, 2021 | 128.69 | 131.00 | 128.17 | 130.04 | 38,141 | +0.88(+0.68%) |
Sep 03, 2021 | 129.56 | 131.07 | 128.99 | 129.16 | 23,421 | -1.06(-0.81%) |
Sep 02, 2021 | 128.19 | 130.76 | 128.19 | 130.22 | 31,183 | +2.05(+1.60%) |