Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.19 | 120.54 | 116.22 | 117.40 | 2,331,143 | -2.61(-2.17%) |
Nov 29, 2021 | 119.96 | 120.71 | 118.43 | 120.01 | 1,335,644 | +1.12(+0.95%) |
Nov 26, 2021 | 118.67 | 120.17 | 117.76 | 118.88 | 999,713 | -2.33(-1.92%) |
Nov 24, 2021 | 121.89 | 121.89 | 120.30 | 121.21 | 1,157,263 | -1.48(-1.21%) |
Nov 23, 2021 | 123.20 | 123.60 | 122.00 | 122.69 | 639,510 | -1.01(-0.81%) |
Nov 22, 2021 | 125.50 | 126.42 | 123.62 | 123.70 | 707,353 | -1.17(-0.94%) |
Nov 19, 2021 | 126.07 | 126.07 | 124.72 | 124.87 | 720,018 | -1.10(-0.88%) |
Nov 18, 2021 | 126.21 | 125.98 | 125.66 | 125.98 | 491,400 | +0.08(+0.06%) |
Nov 17, 2021 | 126.31 | 126.64 | 125.16 | 125.90 | 503,440 | -0.67(-0.53%) |
Nov 16, 2021 | 125.79 | 127.05 | 125.42 | 126.57 | 722,559 | +1.33(+1.07%) |
Nov 15, 2021 | 126.39 | 127.23 | 124.97 | 125.23 | 635,055 | -1.03(-0.81%) |
Nov 12, 2021 | 126.80 | 126.82 | 125.25 | 126.26 | 714,789 | +0.21(+0.17%) |
Nov 11, 2021 | 127.94 | 128.12 | 125.91 | 126.05 | 528,379 | -1.89(-1.48%) |
Nov 10, 2021 | 128.89 | 127.94 | 599,633 | -1.20(-0.93%) | ||
Nov 09, 2021 | 128.48 | 129.49 | 127.63 | 129.14 | 448,894 | +0.43(+0.33%) |
Nov 08, 2021 | 127.95 | 129.89 | 127.24 | 128.71 | 597,021 | +1.99(+1.57%) |
Nov 05, 2021 | 126.22 | 127.75 | 125.87 | 126.72 | 724,486 | +1.23(+0.98%) |
Nov 04, 2021 | 122.26 | 125.99 | 121.88 | 125.49 | 646,984 | +3.98(+3.28%) |
Nov 03, 2021 | 124.13 | 124.65 | 120.11 | 121.51 | 858,046 | -3.32(-2.66%) |
Nov 02, 2021 | 123.63 | 126.67 | 121.96 | 124.83 | 1,122,309 | -0.21(-0.17%) |
Nov 01, 2021 | 126.75 | 126.31 | 124.27 | 125.04 | 620,545 | -1.28(-1.01%) |
Oct 29, 2021 | 126.54 | 128.31 | 125.59 | 126.31 | 727,316 | -0.60(-0.47%) |
Oct 28, 2021 | 123.94 | 126.97 | 123.91 | 126.92 | 499,767 | +3.11(+2.51%) |
Oct 27, 2021 | 123.58 | 125.28 | 123.15 | 123.81 | 500,455 | +0.19(+0.16%) |
Oct 26, 2021 | 125.37 | 123.56 | 123.62 | 599,375 | -1.21(-0.97%) | |
Oct 25, 2021 | 124.23 | 126.08 | 123.81 | 124.83 | 494,540 | +0.28(+0.23%) |
Oct 22, 2021 | 124.10 | 125.54 | 124.10 | 124.55 | 516,827 | +0.67(+0.54%) |
Oct 21, 2021 | 122.46 | 124.02 | 122.24 | 123.88 | 539,007 | +1.46(+1.19%) |
Oct 20, 2021 | 121.57 | 122.88 | 120.93 | 122.42 | 601,077 | +1.02(+0.84%) |
Oct 19, 2021 | 122.29 | 122.50 | 121.15 | 121.40 | 536,042 | +0.41(+0.34%) |
Oct 18, 2021 | 119.63 | 121.37 | 119.18 | 121.00 | 582,912 | +0.39(+0.32%) |
Oct 15, 2021 | 120.39 | 121.11 | 119.95 | 120.61 | 944,414 | +1.28(+1.07%) |
Oct 14, 2021 | 117.19 | 119.37 | 117.12 | 119.33 | 662,315 | +3.32(+2.86%) |
Oct 13, 2021 | 115.63 | 116.67 | 114.37 | 116.01 | 535,843 | +1.14(+0.99%) |
Oct 12, 2021 | 115.20 | 115.74 | 114.46 | 114.87 | 579,221 | -0.03(-0.03%) |
Oct 11, 2021 | 117.06 | 117.45 | 114.82 | 114.90 | 541,647 | -2.59(-2.21%) |
Oct 08, 2021 | 117.91 | 118.59 | 116.61 | 117.49 | 644,759 | -0.86(-0.73%) |
Oct 07, 2021 | 119.50 | 119.95 | 118.05 | 118.36 | 724,931 | +0.11(+0.09%) |
Oct 06, 2021 | 117.67 | 118.39 | 115.57 | 118.25 | 644,813 | -0.21(-0.18%) |
Oct 05, 2021 | 115.77 | 118.87 | 115.06 | 118.46 | 1,092,540 | +3.07(+2.66%) |
Oct 04, 2021 | 117.30 | 118.36 | 114.18 | 115.39 | 1,087,780 | -1.94(-1.65%) |
Oct 01, 2021 | 118.42 | 118.86 | 115.88 | 117.33 | 1,521,836 | -2.30(-1.92%) |
Sep 30, 2021 | 124.04 | 124.48 | 119.63 | 119.63 | 1,475,851 | -3.96(-3.21%) |
Sep 29, 2021 | 125.16 | 125.47 | 123.15 | 123.60 | 1,172,391 | -1.10(-0.88%) |
Sep 28, 2021 | 129.31 | 129.34 | 124.55 | 124.70 | 1,065,738 | -5.20(-4.01%) |
Sep 27, 2021 | 131.04 | 131.69 | 129.86 | 129.90 | 587,229 | -1.28(-0.97%) |
Sep 24, 2021 | 130.22 | 131.55 | 130.16 | 131.18 | 447,731 | +0.44(+0.33%) |
Sep 23, 2021 | 129.66 | 131.63 | 129.32 | 130.75 | 544,989 | +1.95(+1.51%) |
Sep 22, 2021 | 127.76 | 129.59 | 127.37 | 128.80 | 652,131 | +2.15(+1.70%) |
Sep 21, 2021 | 127.29 | 127.60 | 125.56 | 126.65 | 658,857 | -0.10(-0.08%) |
Sep 20, 2021 | 125.39 | 126.85 | 124.19 | 126.75 | 765,345 | -0.50(-0.40%) |
Sep 17, 2021 | 127.91 | 128.61 | 126.60 | 127.25 | 1,519,459 | -1.28(-0.99%) |
Sep 16, 2021 | 129.80 | 130.11 | 127.77 | 128.53 | 411,755 | -1.26(-0.97%) |
Sep 15, 2021 | 127.79 | 130.41 | 127.65 | 129.79 | 630,716 | +1.64(+1.28%) |
Sep 14, 2021 | 128.86 | 129.13 | 127.76 | 128.15 | 546,187 | -0.18(-0.14%) |
Sep 13, 2021 | 131.37 | 131.38 | 127.42 | 128.34 | 816,484 | -1.61(-1.24%) |
Sep 10, 2021 | 130.23 | 131.27 | 129.51 | 129.94 | 684,192 | +0.39(+0.30%) |
Sep 09, 2021 | 131.01 | 131.14 | 128.88 | 129.56 | 1,104,326 | -1.13(-0.87%) |
Sep 08, 2021 | 131.28 | 131.31 | 129.92 | 130.69 | 792,759 | -0.52(-0.40%) |
Sep 07, 2021 | 132.15 | 132.38 | 130.71 | 131.21 | 816,707 | -1.55(-1.17%) |
Sep 03, 2021 | 133.31 | 133.92 | 132.46 | 132.76 | 608,096 | -0.75(-0.57%) |
Sep 02, 2021 | 132.67 | 134.24 | 132.54 | 133.51 | 899,912 | +1.43(+1.08%) |