Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 128.12 | 128.40 | 124.56 | 124.75 | 75,859 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.52 | 127.85 | 128.83 | 28,246 | +0.09(+0.07%) |
Nov 26, 2021 | 128.10 | 129.24 | 126.90 | 128.75 | 27,645 | -2.67(-2.03%) |
Nov 24, 2021 | 131.93 | 132.09 | 131.28 | 131.42 | 20,344 | -1.00(-0.76%) |
Nov 23, 2021 | 132.42 | 132.92 | 131.66 | 132.42 | 38,351 | +0.31(+0.24%) |
Nov 22, 2021 | 131.23 | 133.29 | 131.23 | 132.10 | 21,283 | +0.95(+0.73%) |
Nov 19, 2021 | 130.87 | 131.97 | 130.67 | 131.15 | 24,332 | -0.53(-0.40%) |
Nov 18, 2021 | 132.12 | 131.87 | 131.59 | 131.68 | 33,678 | -0.37(-0.28%) |
Nov 17, 2021 | 132.99 | 133.62 | 131.96 | 132.06 | 585,188 | -1.19(-0.89%) |
Nov 16, 2021 | 134.30 | 134.30 | 133.25 | 133.25 | 31,970 | -1.07(-0.79%) |
Nov 15, 2021 | 135.22 | 135.22 | 133.87 | 134.31 | 42,257 | -0.79(-0.59%) |
Nov 12, 2021 | 134.14 | 135.39 | 133.93 | 135.11 | 33,557 | +1.03(+0.77%) |
Nov 11, 2021 | 132.93 | 134.71 | 132.93 | 134.08 | 45,077 | +2.39(+1.82%) |
Nov 10, 2021 | 133.15 | 131.68 | 646,179 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.41 | 133.01 | 131.74 | 132.96 | 28,944 | +0.22(+0.17%) |
Nov 08, 2021 | 132.66 | 133.56 | 132.36 | 132.74 | 42,644 | +1.72(+1.31%) |
Nov 05, 2021 | 129.66 | 131.09 | 129.66 | 131.03 | 30,473 | +1.82(+1.41%) |
Nov 04, 2021 | 130.33 | 130.48 | 128.82 | 129.21 | 29,877 | -0.76(-0.59%) |
Nov 03, 2021 | 128.36 | 130.41 | 128.22 | 129.97 | 39,006 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.60 | 127.17 | 128.46 | 41,969 | +0.56(+0.44%) |
Nov 01, 2021 | 127.71 | 128.63 | 127.14 | 127.90 | 25,153 | +0.46(+0.36%) |
Oct 29, 2021 | 127.49 | 128.28 | 126.87 | 127.44 | 27,052 | -0.34(-0.27%) |
Oct 28, 2021 | 127.02 | 128.00 | 126.89 | 127.78 | 59,017 | +1.31(+1.04%) |
Oct 27, 2021 | 128.90 | 128.62 | 126.38 | 126.47 | 74,738 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.92 | 383,032 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.12 | 130.41 | 128.55 | 129.91 | 25,889 | +2.10(+1.64%) |
Oct 22, 2021 | 128.54 | 129.58 | 127.70 | 127.81 | 30,283 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.58 | 127.78 | 55,596 | -0.95(-0.74%) |
Oct 20, 2021 | 128.04 | 129.21 | 127.94 | 128.73 | 22,133 | +0.77(+0.60%) |
Oct 19, 2021 | 128.54 | 128.54 | 127.09 | 127.96 | 430,638 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.78 | 126.10 | 127.68 | 46,718 | +0.05(+0.04%) |
Oct 15, 2021 | 127.85 | 128.41 | 127.32 | 127.63 | 30,791 | +0.77(+0.61%) |
Oct 14, 2021 | 125.36 | 127.10 | 125.32 | 126.86 | 36,040 | +2.98(+2.41%) |
Oct 13, 2021 | 123.98 | 124.40 | 122.64 | 123.88 | 69,482 | +0.70(+0.57%) |
Oct 12, 2021 | 122.69 | 123.61 | 122.58 | 123.18 | 48,606 | +0.64(+0.52%) |
Oct 11, 2021 | 122.78 | 124.31 | 122.54 | 122.54 | 43,867 | +0.76(+0.63%) |
Oct 08, 2021 | 122.43 | 122.69 | 121.57 | 121.78 | 55,897 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.50 | 121.66 | 122.19 | 87,712 | +2.21(+1.84%) |
Oct 06, 2021 | 119.28 | 120.12 | 117.79 | 119.98 | 93,313 | -0.97(-0.80%) |
Oct 05, 2021 | 120.28 | 121.45 | 119.27 | 120.95 | 156,637 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.31 | 119.31 | 119.98 | 909,355 | -0.51(-0.42%) |
Oct 01, 2021 | 119.50 | 121.06 | 118.15 | 120.48 | 1,300,604 | +1.74(+1.47%) |
Sep 30, 2021 | 120.95 | 121.47 | 118.74 | 118.74 | 50,292 | -1.72(-1.43%) |
Sep 29, 2021 | 121.74 | 121.74 | 120.39 | 120.46 | 25,274 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.24 | 120.69 | 121.26 | 103,634 | -0.89(-0.73%) |
Sep 27, 2021 | 120.67 | 122.64 | 120.67 | 122.14 | 45,188 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,039 | +0.12(+0.10%) |
Sep 23, 2021 | 119.02 | 121.00 | 119.02 | 120.12 | 47,163 | +1.97(+1.67%) |
Sep 22, 2021 | 117.98 | 119.56 | 117.98 | 118.15 | 89,245 | +1.52(+1.30%) |
Sep 21, 2021 | 117.89 | 118.07 | 115.77 | 116.63 | 131,506 | -0.64(-0.54%) |
Sep 20, 2021 | 116.86 | 117.94 | 115.58 | 117.26 | 90,286 | -3.13(-2.60%) |
Sep 17, 2021 | 122.41 | 122.41 | 119.92 | 120.40 | 33,392 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.89 | 51,634 | -1.46(-1.18%) |
Sep 15, 2021 | 122.94 | 124.55 | 122.94 | 124.36 | 197,651 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.35 | 122.59 | 41,561 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.25 | 124.11 | 64,654 | +0.02(+0.02%) |
Sep 10, 2021 | 125.16 | 125.76 | 124.01 | 124.09 | 25,276 | -0.35(-0.28%) |
Sep 09, 2021 | 124.18 | 125.31 | 124.18 | 124.44 | 22,685 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.61 | 124.11 | 44,576 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.91 | 125.22 | 125.39 | 41,541 | -0.65(-0.51%) |
Sep 03, 2021 | 126.69 | 126.69 | 126.01 | 126.04 | 53,635 | -0.71(-0.56%) |
Sep 02, 2021 | 126.34 | 127.30 | 126.31 | 126.75 | 84,071 | +0.78(+0.62%) |