Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.82 | 123.05 | 118.91 | 119.03 | 2,904,142 | -4.32(-3.50%) |
Nov 29, 2021 | 123.70 | 124.65 | 123.32 | 123.35 | 1,122,122 | -0.21(-0.17%) |
Nov 26, 2021 | 123.91 | 125.55 | 123.29 | 123.56 | 1,297,079 | +0.04(+0.03%) |
Nov 24, 2021 | 123.82 | 124.23 | 122.65 | 123.52 | 1,113,543 | -0.51(-0.41%) |
Nov 23, 2021 | 123.72 | 124.77 | 123.34 | 124.03 | 1,589,762 | +0.32(+0.26%) |
Nov 22, 2021 | 122.86 | 124.93 | 122.47 | 123.72 | 1,352,750 | +0.91(+0.74%) |
Nov 19, 2021 | 122.64 | 123.78 | 122.22 | 122.80 | 1,903,959 | +1.27(+1.04%) |
Nov 18, 2021 | 122.49 | 121.70 | 121.46 | 121.53 | 1,110,355 | -1.24(-1.01%) |
Nov 17, 2021 | 122.13 | 123.08 | 121.26 | 122.77 | 1,565,427 | +0.52(+0.43%) |
Nov 16, 2021 | 123.24 | 124.36 | 122.19 | 122.25 | 1,128,796 | -0.86(-0.70%) |
Nov 15, 2021 | 122.30 | 123.13 | 122.05 | 123.11 | 1,402,665 | +0.79(+0.65%) |
Nov 12, 2021 | 122.99 | 123.25 | 122.25 | 122.32 | 1,349,093 | -0.10(-0.08%) |
Nov 11, 2021 | 122.79 | 122.97 | 121.80 | 122.42 | 1,473,128 | -0.63(-0.51%) |
Nov 10, 2021 | 121.70 | 123.05 | 1,811,267 | +2.06(+1.70%) | ||
Nov 09, 2021 | 121.17 | 121.94 | 120.60 | 120.99 | 1,206,976 | -0.07(-0.06%) |
Nov 08, 2021 | 120.76 | 121.35 | 119.62 | 121.07 | 1,156,851 | +0.28(+0.23%) |
Nov 05, 2021 | 120.87 | 121.21 | 120.18 | 120.78 | 1,170,789 | +0.89(+0.75%) |
Nov 04, 2021 | 120.07 | 120.73 | 119.49 | 119.89 | 1,256,425 | -0.79(-0.65%) |
Nov 03, 2021 | 120.07 | 120.80 | 119.46 | 120.67 | 1,195,964 | +0.49(+0.41%) |
Nov 02, 2021 | 119.39 | 120.70 | 118.66 | 120.18 | 1,318,132 | +1.18(+0.99%) |
Nov 01, 2021 | 118.38 | 119.42 | 118.31 | 119.00 | 1,367,448 | +0.72(+0.61%) |
Oct 29, 2021 | 118.65 | 119.16 | 117.89 | 118.28 | 1,917,477 | -0.52(-0.44%) |
Oct 28, 2021 | 118.07 | 119.32 | 117.74 | 118.80 | 2,151,629 | +0.73(+0.62%) |
Oct 27, 2021 | 122.04 | 122.29 | 117.81 | 118.07 | 2,960,838 | -3.66(-3.01%) |
Oct 26, 2021 | 117.90 | 122.39 | 121.73 | 3,167,432 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.08 | 119.27 | 114.43 | 118.85 | 6,442,224 | -2.68(-2.20%) |
Oct 22, 2021 | 119.86 | 121.54 | 119.86 | 121.52 | 2,359,230 | +1.61(+1.34%) |
Oct 21, 2021 | 120.71 | 120.98 | 119.76 | 119.92 | 1,071,502 | -0.32(-0.27%) |
Oct 20, 2021 | 118.54 | 121.08 | 118.54 | 120.23 | 1,855,401 | +1.70(+1.43%) |
Oct 19, 2021 | 119.08 | 119.35 | 117.06 | 118.54 | 4,053,493 | -1.61(-1.34%) |
Oct 18, 2021 | 121.54 | 121.73 | 120.12 | 120.14 | 1,399,539 | -1.64(-1.35%) |
Oct 15, 2021 | 121.79 | 122.48 | 121.16 | 121.79 | 1,325,165 | +0.03(+0.02%) |
Oct 14, 2021 | 121.29 | 122.10 | 121.03 | 121.76 | 1,176,826 | +0.69(+0.57%) |
Oct 13, 2021 | 121.08 | 121.63 | 120.07 | 121.08 | 1,151,644 | -0.03(-0.02%) |
Oct 12, 2021 | 120.65 | 122.06 | 120.65 | 121.10 | 1,029,437 | +0.03(+0.02%) |
Oct 11, 2021 | 121.48 | 121.59 | 120.91 | 121.08 | 925,701 | -0.29(-0.24%) |
Oct 08, 2021 | 122.38 | 122.40 | 120.57 | 121.37 | 1,136,819 | -0.76(-0.62%) |
Oct 07, 2021 | 122.13 | 123.06 | 121.84 | 122.13 | 1,871,513 | +0.59(+0.49%) |
Oct 06, 2021 | 120.28 | 121.72 | 119.76 | 121.53 | 1,676,031 | +1.02(+0.85%) |
Oct 05, 2021 | 120.21 | 120.97 | 119.81 | 120.51 | 1,909,529 | -0.20(-0.17%) |
Oct 04, 2021 | 120.74 | 121.90 | 120.03 | 120.71 | 1,924,564 | -0.03(-0.02%) |
Oct 01, 2021 | 121.11 | 121.48 | 119.81 | 120.74 | 1,871,340 | -0.24(-0.20%) |
Sep 30, 2021 | 124.39 | 124.52 | 120.88 | 120.97 | 2,025,676 | -3.05(-2.46%) |
Sep 29, 2021 | 121.95 | 124.64 | 121.95 | 124.03 | 1,809,476 | +2.08(+1.71%) |
Sep 28, 2021 | 120.71 | 122.41 | 120.61 | 121.94 | 2,136,219 | +0.98(+0.81%) |
Sep 27, 2021 | 121.36 | 122.02 | 120.81 | 120.97 | 1,064,771 | -0.51(-0.42%) |
Sep 24, 2021 | 122.19 | 122.53 | 121.34 | 121.48 | 1,007,215 | -0.54(-0.44%) |
Sep 23, 2021 | 121.54 | 122.50 | 121.36 | 122.02 | 1,111,409 | +0.13(+0.11%) |
Sep 22, 2021 | 123.47 | 123.61 | 121.72 | 121.89 | 1,539,762 | -0.97(-0.79%) |
Sep 21, 2021 | 122.97 | 124.23 | 122.27 | 122.86 | 2,280,032 | -0.01(-0.01%) |
Sep 20, 2021 | 123.34 | 124.00 | 121.89 | 122.87 | 2,315,477 | -0.61(-0.50%) |
Sep 17, 2021 | 124.20 | 125.41 | 123.45 | 123.48 | 6,406,987 | -0.69(-0.56%) |
Sep 16, 2021 | 124.89 | 125.57 | 123.75 | 124.17 | 2,035,215 | -0.99(-0.79%) |
Sep 15, 2021 | 126.11 | 126.39 | 124.93 | 125.16 | 1,504,569 | -1.00(-0.80%) |
Sep 14, 2021 | 126.47 | 127.15 | 125.72 | 126.16 | 2,370,563 | -0.06(-0.04%) |
Sep 13, 2021 | 125.44 | 127.28 | 125.32 | 126.22 | 2,494,195 | +1.03(+0.82%) |
Sep 10, 2021 | 125.63 | 125.63 | 124.24 | 125.19 | 2,337,983 | -0.68(-0.54%) |
Sep 09, 2021 | 127.67 | 128.06 | 125.52 | 125.87 | 3,200,944 | -2.33(-1.82%) |
Sep 08, 2021 | 126.35 | 128.51 | 126.31 | 128.20 | 2,638,523 | +1.48(+1.17%) |
Sep 07, 2021 | 127.16 | 127.42 | 125.74 | 126.72 | 2,988,208 | -0.81(-0.63%) |
Sep 03, 2021 | 127.18 | 127.88 | 126.94 | 127.53 | 1,574,728 | +0.27(+0.21%) |
Sep 02, 2021 | 126.85 | 127.59 | 126.65 | 127.26 | 1,931,495 | +0.70(+0.55%) |