Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 121.65 | 121.88 | 117.78 | 117.90 | 2,931,975 | -4.28(-3.50%) |
Nov 29, 2021 | 122.52 | 123.46 | 122.15 | 122.18 | 1,132,877 | -0.21(-0.17%) |
Nov 26, 2021 | 122.73 | 124.36 | 122.12 | 122.39 | 1,309,510 | +0.04(+0.03%) |
Nov 24, 2021 | 122.64 | 123.05 | 121.48 | 122.35 | 1,124,215 | -0.51(-0.41%) |
Nov 23, 2021 | 122.54 | 123.58 | 122.17 | 122.86 | 1,604,998 | +0.32(+0.26%) |
Nov 22, 2021 | 121.69 | 123.74 | 121.31 | 122.54 | 1,365,715 | +0.91(+0.74%) |
Nov 19, 2021 | 121.47 | 122.60 | 121.06 | 121.64 | 1,922,207 | +1.26(+1.05%) |
Nov 18, 2021 | 121.33 | 120.54 | 120.31 | 120.38 | 1,120,996 | -1.23(-1.01%) |
Nov 17, 2021 | 120.97 | 121.91 | 120.11 | 121.61 | 1,580,430 | +0.52(+0.43%) |
Nov 16, 2021 | 122.07 | 123.18 | 121.03 | 121.09 | 1,139,614 | -0.85(-0.70%) |
Nov 15, 2021 | 121.14 | 121.96 | 120.89 | 121.94 | 1,416,108 | +0.79(+0.65%) |
Nov 12, 2021 | 121.83 | 122.08 | 121.08 | 121.16 | 1,362,022 | -0.10(-0.08%) |
Nov 11, 2021 | 121.63 | 121.80 | 120.64 | 121.26 | 1,487,247 | -0.62(-0.51%) |
Nov 10, 2021 | 120.54 | 121.88 | 1,828,626 | +2.03(+1.70%) | ||
Nov 09, 2021 | 120.02 | 120.79 | 119.46 | 119.84 | 1,218,544 | -0.07(-0.06%) |
Nov 08, 2021 | 119.61 | 120.20 | 118.49 | 119.92 | 1,167,938 | +0.28(+0.23%) |
Nov 05, 2021 | 119.73 | 120.06 | 119.04 | 119.64 | 1,182,010 | +0.89(+0.75%) |
Nov 04, 2021 | 118.93 | 119.58 | 118.36 | 118.75 | 1,268,466 | -0.78(-0.65%) |
Nov 03, 2021 | 118.93 | 119.66 | 118.33 | 119.53 | 1,207,426 | +0.49(+0.41%) |
Nov 02, 2021 | 118.26 | 119.56 | 117.54 | 119.04 | 1,330,764 | +1.17(+0.99%) |
Nov 01, 2021 | 117.26 | 118.29 | 117.19 | 117.87 | 1,380,553 | +0.71(+0.61%) |
Oct 29, 2021 | 117.52 | 118.03 | 116.77 | 117.16 | 1,935,853 | -0.52(-0.44%) |
Oct 28, 2021 | 116.95 | 118.19 | 116.62 | 117.67 | 2,172,250 | +0.72(+0.62%) |
Oct 27, 2021 | 120.89 | 121.13 | 116.70 | 116.95 | 2,989,215 | -3.63(-3.01%) |
Oct 26, 2021 | 116.78 | 121.23 | 120.58 | 3,197,788 | +2.86(+2.43%) | |
Oct 25, 2021 | 115.97 | 118.14 | 113.34 | 117.72 | 6,503,965 | -2.65(-2.20%) |
Oct 22, 2021 | 118.72 | 120.39 | 118.72 | 120.37 | 2,381,841 | +1.59(+1.34%) |
Oct 21, 2021 | 119.56 | 119.84 | 118.62 | 118.78 | 1,081,771 | -0.32(-0.27%) |
Oct 20, 2021 | 117.41 | 119.94 | 117.41 | 119.09 | 1,873,183 | +1.68(+1.43%) |
Oct 19, 2021 | 117.94 | 118.22 | 115.94 | 117.41 | 4,092,341 | -1.59(-1.34%) |
Oct 18, 2021 | 120.39 | 120.58 | 118.98 | 119.00 | 1,412,952 | -1.63(-1.35%) |
Oct 15, 2021 | 120.63 | 121.32 | 120.01 | 120.63 | 1,337,866 | +0.03(+0.02%) |
Oct 14, 2021 | 120.13 | 120.94 | 119.88 | 120.61 | 1,188,105 | +0.68(+0.57%) |
Oct 13, 2021 | 119.94 | 120.48 | 118.93 | 119.93 | 1,162,681 | -0.03(-0.02%) |
Oct 12, 2021 | 119.50 | 120.90 | 119.50 | 119.95 | 1,039,303 | +0.03(+0.02%) |
Oct 11, 2021 | 120.32 | 120.43 | 119.76 | 119.93 | 934,572 | -0.29(-0.24%) |
Oct 08, 2021 | 121.22 | 121.24 | 119.43 | 120.22 | 1,147,714 | -0.75(-0.62%) |
Oct 07, 2021 | 120.97 | 121.89 | 120.69 | 120.97 | 1,889,449 | +0.59(+0.49%) |
Oct 06, 2021 | 119.14 | 120.57 | 118.62 | 120.38 | 1,692,094 | +1.01(+0.85%) |
Oct 05, 2021 | 119.07 | 119.82 | 118.67 | 119.36 | 1,927,829 | -0.20(-0.17%) |
Oct 04, 2021 | 119.59 | 120.74 | 118.89 | 119.56 | 1,943,009 | -0.03(-0.02%) |
Oct 01, 2021 | 119.96 | 120.32 | 118.67 | 119.59 | 1,889,274 | -0.24(-0.20%) |
Sep 30, 2021 | 123.21 | 123.34 | 119.74 | 119.83 | 2,045,090 | -3.02(-2.46%) |
Sep 29, 2021 | 120.80 | 123.45 | 120.80 | 122.85 | 1,826,818 | +2.06(+1.71%) |
Sep 28, 2021 | 119.56 | 121.25 | 119.47 | 120.79 | 2,156,692 | +0.97(+0.81%) |
Sep 27, 2021 | 120.21 | 120.86 | 119.66 | 119.82 | 1,074,975 | -0.51(-0.42%) |
Sep 24, 2021 | 121.03 | 121.36 | 120.19 | 120.32 | 1,016,868 | -0.53(-0.44%) |
Sep 23, 2021 | 120.39 | 121.34 | 120.21 | 120.86 | 1,122,061 | +0.13(+0.11%) |
Sep 22, 2021 | 122.30 | 122.44 | 120.56 | 120.73 | 1,554,518 | -0.96(-0.79%) |
Sep 21, 2021 | 121.80 | 123.05 | 121.11 | 121.69 | 2,301,884 | -0.01(-0.01%) |
Sep 20, 2021 | 122.17 | 122.82 | 120.73 | 121.70 | 2,337,668 | -0.61(-0.50%) |
Sep 17, 2021 | 123.02 | 124.22 | 122.28 | 122.31 | 6,468,391 | -0.69(-0.56%) |
Sep 16, 2021 | 123.71 | 124.38 | 122.58 | 122.99 | 2,054,720 | -0.98(-0.79%) |
Sep 15, 2021 | 124.91 | 125.19 | 123.74 | 123.97 | 1,518,989 | -1.00(-0.80%) |
Sep 14, 2021 | 125.27 | 125.94 | 124.52 | 124.97 | 2,393,283 | -0.05(-0.04%) |
Sep 13, 2021 | 124.25 | 126.07 | 124.13 | 125.02 | 2,518,099 | +1.02(+0.83%) |
Sep 10, 2021 | 124.44 | 124.44 | 123.06 | 124.00 | 2,360,390 | -0.68(-0.54%) |
Sep 09, 2021 | 126.46 | 126.85 | 124.32 | 124.68 | 3,231,621 | -2.31(-1.82%) |
Sep 08, 2021 | 125.15 | 127.29 | 125.11 | 126.98 | 2,663,810 | +1.46(+1.17%) |
Sep 07, 2021 | 125.95 | 126.21 | 124.54 | 125.52 | 3,016,846 | -0.80(-0.63%) |
Sep 03, 2021 | 125.97 | 126.67 | 125.73 | 126.32 | 1,589,820 | +0.27(+0.21%) |
Sep 02, 2021 | 125.65 | 126.38 | 125.44 | 126.05 | 1,950,006 | +0.69(+0.55%) |