Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.43 | 123.07 | 120.36 | 120.78 | 1,243,783 | -2.88(-2.33%) |
Nov 29, 2021 | 124.51 | 124.86 | 123.16 | 123.66 | 725,076 | +0.12(+0.10%) |
Nov 26, 2021 | 120.72 | 124.51 | 120.33 | 123.54 | 751,032 | +1.34(+1.10%) |
Nov 24, 2021 | 123.94 | 124.10 | 121.69 | 122.20 | 790,200 | -2.39(-1.92%) |
Nov 23, 2021 | 124.73 | 125.90 | 124.36 | 124.58 | 456,236 | +0.33(+0.27%) |
Nov 22, 2021 | 123.51 | 125.65 | 122.93 | 124.25 | 1,078,616 | +1.16(+0.94%) |
Nov 19, 2021 | 122.45 | 123.93 | 122.09 | 123.09 | 1,019,339 | +0.44(+0.36%) |
Nov 18, 2021 | 124.32 | 123.19 | 122.36 | 122.65 | 844,900 | -1.83(-1.47%) |
Nov 17, 2021 | 124.31 | 125.00 | 122.55 | 124.48 | 644,635 | +0.03(+0.02%) |
Nov 16, 2021 | 124.90 | 125.71 | 124.40 | 124.45 | 368,166 | -0.24(-0.19%) |
Nov 15, 2021 | 125.31 | 125.60 | 124.53 | 124.69 | 536,974 | -0.25(-0.20%) |
Nov 12, 2021 | 125.35 | 125.80 | 124.32 | 124.94 | 279,080 | -0.01(-0.01%) |
Nov 11, 2021 | 125.35 | 125.85 | 124.71 | 124.95 | 349,952 | -0.32(-0.26%) |
Nov 10, 2021 | 124.00 | 125.67 | 125.28 | 783,063 | +1.17(+0.94%) | |
Nov 09, 2021 | 123.95 | 125.04 | 122.94 | 124.11 | 593,753 | -0.17(-0.13%) |
Nov 08, 2021 | 125.68 | 126.26 | 124.06 | 124.28 | 583,674 | -0.93(-0.75%) |
Nov 05, 2021 | 125.04 | 126.66 | 124.75 | 125.21 | 340,090 | +0.91(+0.73%) |
Nov 04, 2021 | 124.87 | 126.54 | 123.83 | 124.31 | 477,655 | -0.91(-0.72%) |
Nov 03, 2021 | 123.40 | 125.67 | 123.29 | 125.21 | 604,649 | +1.54(+1.25%) |
Nov 02, 2021 | 125.27 | 125.57 | 122.94 | 123.67 | 580,469 | -1.61(-1.28%) |
Nov 01, 2021 | 126.20 | 126.62 | 125.13 | 125.28 | 434,554 | -1.78(-1.40%) |
Oct 29, 2021 | 127.83 | 128.95 | 126.76 | 127.05 | 563,819 | -1.32(-1.03%) |
Oct 28, 2021 | 125.98 | 128.50 | 124.86 | 128.38 | 891,599 | +3.14(+2.51%) |
Oct 27, 2021 | 125.85 | 125.98 | 122.95 | 125.23 | 944,759 | -0.58(-0.46%) |
Oct 26, 2021 | 126.03 | 125.81 | 1,352,189 | +1.95(+1.58%) | ||
Oct 25, 2021 | 123.94 | 126.03 | 123.11 | 123.86 | 1,780,731 | -0.07(-0.05%) |
Oct 22, 2021 | 125.10 | 126.49 | 123.91 | 123.93 | 863,726 | -0.70(-0.56%) |
Oct 21, 2021 | 125.11 | 125.58 | 123.70 | 124.63 | 983,526 | -0.73(-0.58%) |
Oct 20, 2021 | 122.88 | 126.59 | 122.88 | 125.36 | 539,886 | +2.48(+2.02%) |
Oct 19, 2021 | 124.05 | 124.09 | 122.18 | 122.88 | 767,055 | -1.17(-0.94%) |
Oct 18, 2021 | 123.33 | 126.06 | 122.70 | 124.05 | 532,720 | +0.38(+0.31%) |
Oct 15, 2021 | 129.34 | 129.64 | 123.33 | 123.67 | 1,153,538 | -4.99(-3.88%) |
Oct 14, 2021 | 127.63 | 129.35 | 126.37 | 128.66 | 678,473 | +1.73(+1.36%) |
Oct 13, 2021 | 129.05 | 129.99 | 124.41 | 126.93 | 889,510 | -2.12(-1.64%) |
Oct 12, 2021 | 128.13 | 130.09 | 127.45 | 129.05 | 556,140 | +1.33(+1.04%) |
Oct 11, 2021 | 128.80 | 130.47 | 127.64 | 127.72 | 804,367 | -0.96(-0.75%) |
Oct 08, 2021 | 131.96 | 132.95 | 128.20 | 128.68 | 821,313 | -3.27(-2.48%) |
Oct 07, 2021 | 131.82 | 133.06 | 131.42 | 131.96 | 689,971 | +1.35(+1.03%) |
Oct 06, 2021 | 130.13 | 131.19 | 128.17 | 130.60 | 583,462 | -0.47(-0.36%) |
Oct 05, 2021 | 128.94 | 131.91 | 127.83 | 131.08 | 576,567 | +2.15(+1.66%) |
Oct 04, 2021 | 128.56 | 129.97 | 128.10 | 128.93 | 542,042 | +0.23(+0.18%) |
Oct 01, 2021 | 127.17 | 129.53 | 125.89 | 128.70 | 513,757 | +1.58(+1.24%) |
Sep 30, 2021 | 131.24 | 131.30 | 127.07 | 127.12 | 741,388 | -3.64(-2.79%) |
Sep 29, 2021 | 131.38 | 132.10 | 130.54 | 130.76 | 446,909 | -0.60(-0.46%) |
Sep 28, 2021 | 133.12 | 133.35 | 131.13 | 131.36 | 410,738 | -1.48(-1.11%) |
Sep 27, 2021 | 130.98 | 133.51 | 130.98 | 132.84 | 395,326 | +1.63(+1.24%) |
Sep 24, 2021 | 131.71 | 132.77 | 131.18 | 131.22 | 294,540 | -0.76(-0.57%) |
Sep 23, 2021 | 131.21 | 132.56 | 131.16 | 131.97 | 486,790 | +1.80(+1.39%) |
Sep 22, 2021 | 128.61 | 131.16 | 128.59 | 130.17 | 539,016 | +2.52(+1.97%) |
Sep 21, 2021 | 129.69 | 129.80 | 127.59 | 127.65 | 530,378 | -1.57(-1.22%) |
Sep 20, 2021 | 128.77 | 129.60 | 127.73 | 129.23 | 668,434 | -1.20(-0.92%) |
Sep 17, 2021 | 132.19 | 132.38 | 129.90 | 130.43 | 1,446,597 | -2.49(-1.87%) |
Sep 16, 2021 | 135.03 | 135.17 | 132.54 | 132.92 | 1,219,265 | -2.16(-1.60%) |
Sep 15, 2021 | 137.01 | 137.30 | 134.78 | 135.07 | 817,848 | -2.07(-1.51%) |
Sep 14, 2021 | 139.81 | 139.81 | 136.77 | 137.14 | 622,653 | -2.22(-1.59%) |
Sep 13, 2021 | 140.45 | 140.45 | 138.48 | 139.36 | 593,266 | -0.13(-0.09%) |
Sep 10, 2021 | 139.94 | 141.30 | 139.36 | 139.49 | 475,231 | +0.10(+0.07%) |
Sep 09, 2021 | 139.06 | 139.94 | 139.00 | 139.39 | 849,562 | +0.03(+0.02%) |
Sep 08, 2021 | 138.82 | 139.94 | 138.02 | 139.36 | 692,609 | +0.07(+0.05%) |
Sep 07, 2021 | 140.13 | 140.13 | 138.96 | 139.29 | 692,497 | -0.78(-0.56%) |
Sep 03, 2021 | 140.35 | 140.91 | 139.55 | 140.07 | 825,412 | -0.79(-0.56%) |
Sep 02, 2021 | 142.24 | 143.13 | 140.25 | 140.86 | 1,437,423 | -0.58(-0.41%) |