Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.48 | 127.03 | 124.53 | 124.72 | 20,249,768 | -2.50(-1.96%) |
Nov 29, 2021 | 127.56 | 128.07 | 127.08 | 127.22 | 18,644,018 | +0.35(+0.27%) |
Nov 26, 2021 | 127.80 | 128.55 | 126.43 | 126.87 | 12,375,228 | -0.47(-0.37%) |
Nov 24, 2021 | 127.15 | 127.57 | 126.71 | 127.34 | 7,034,173 | -0.05(-0.04%) |
Nov 23, 2021 | 126.66 | 127.52 | 126.27 | 127.39 | 12,560,694 | +0.13(+0.11%) |
Nov 22, 2021 | 128.01 | 128.46 | 127.09 | 127.25 | 11,594,308 | -0.58(-0.45%) |
Nov 19, 2021 | 128.99 | 129.43 | 127.72 | 127.83 | 10,574,928 | -0.78(-0.60%) |
Nov 18, 2021 | 128.70 | 128.72 | 128.52 | 128.61 | 9,392,304 | +0.05(+0.04%) |
Nov 17, 2021 | 128.52 | 129.06 | 127.97 | 128.56 | 8,559,893 | +0.18(+0.14%) |
Nov 16, 2021 | 127.81 | 129.08 | 127.59 | 128.38 | 6,396,908 | +0.54(+0.42%) |
Nov 15, 2021 | 128.94 | 129.00 | 127.72 | 127.84 | 6,520,944 | -0.80(-0.62%) |
Nov 12, 2021 | 128.82 | 128.94 | 127.93 | 128.64 | 8,652,055 | +0.63(+0.50%) |
Nov 11, 2021 | 128.36 | 128.45 | 127.70 | 128.00 | 8,942,948 | -0.38(-0.29%) |
Nov 10, 2021 | 127.97 | 128.38 | 8,784,621 | +0.37(+0.29%) | ||
Nov 09, 2021 | 128.52 | 128.64 | 127.76 | 128.01 | 7,580,001 | -0.47(-0.37%) |
Nov 08, 2021 | 127.96 | 128.65 | 127.46 | 128.48 | 9,307,762 | +0.76(+0.59%) |
Nov 05, 2021 | 128.00 | 128.53 | 126.80 | 127.72 | 15,465,126 | -1.44(-1.12%) |
Nov 04, 2021 | 129.76 | 129.97 | 128.27 | 129.17 | 16,454,490 | -0.89(-0.69%) |
Nov 03, 2021 | 129.05 | 130.11 | 128.57 | 130.06 | 15,197,423 | +0.76(+0.59%) |
Nov 02, 2021 | 128.99 | 129.94 | 127.87 | 129.30 | 21,688,628 | +0.81(+0.63%) |
Nov 01, 2021 | 128.76 | 128.98 | 128.00 | 128.49 | 14,933,951 | -0.15(-0.12%) |
Oct 29, 2021 | 127.24 | 128.81 | 126.76 | 128.65 | 16,034,861 | +1.24(+0.97%) |
Oct 28, 2021 | 126.58 | 127.90 | 126.58 | 127.41 | 9,656,918 | +1.06(+0.84%) |
Oct 27, 2021 | 127.56 | 127.70 | 126.31 | 126.35 | 12,327,908 | -1.01(-0.79%) |
Oct 26, 2021 | 127.02 | 127.72 | 127.36 | 9,644,480 | +0.62(+0.49%) | |
Oct 25, 2021 | 126.64 | 126.87 | 125.66 | 126.73 | 11,105,979 | +0.15(+0.12%) |
Oct 22, 2021 | 125.96 | 126.63 | 125.76 | 126.58 | 8,331,766 | +0.51(+0.40%) |
Oct 21, 2021 | 125.82 | 126.14 | 124.91 | 126.07 | 8,599,889 | +0.51(+0.41%) |
Oct 20, 2021 | 124.53 | 125.75 | 124.42 | 125.56 | 14,212,954 | +1.77(+1.43%) |
Oct 19, 2021 | 122.85 | 124.11 | 122.85 | 123.79 | 10,648,436 | +1.61(+1.31%) |
Oct 18, 2021 | 122.49 | 122.61 | 121.66 | 122.19 | 12,129,552 | -0.84(-0.68%) |
Oct 15, 2021 | 123.05 | 123.58 | 122.79 | 123.02 | 9,336,972 | +0.61(+0.50%) |
Oct 14, 2021 | 121.94 | 122.90 | 121.94 | 122.42 | 9,214,046 | +1.73(+1.43%) |
Oct 13, 2021 | 120.70 | 121.23 | 119.94 | 120.69 | 11,037,007 | +0.19(+0.16%) |
Oct 12, 2021 | 121.47 | 121.59 | 120.19 | 120.50 | 13,530,481 | -0.59(-0.48%) |
Oct 11, 2021 | 121.93 | 122.57 | 121.04 | 121.08 | 8,158,952 | -0.95(-0.78%) |
Oct 08, 2021 | 122.82 | 123.05 | 121.78 | 122.03 | 9,936,306 | -0.61(-0.50%) |
Oct 07, 2021 | 121.88 | 123.44 | 121.75 | 122.65 | 16,441,921 | +1.61(+1.33%) |
Oct 06, 2021 | 120.59 | 121.15 | 119.69 | 121.04 | 22,179,554 | -0.22(-0.18%) |
Oct 05, 2021 | 121.03 | 122.50 | 120.87 | 121.27 | 19,921,798 | +0.72(+0.60%) |
Oct 04, 2021 | 121.91 | 122.53 | 119.94 | 120.54 | 28,689,172 | -1.87(-1.52%) |
Oct 01, 2021 | 122.54 | 122.98 | 120.44 | 122.41 | 24,121,268 | +0.03(+0.02%) |
Sep 30, 2021 | 124.31 | 125.09 | 122.31 | 122.38 | 22,524,340 | -1.52(-1.23%) |
Sep 29, 2021 | 123.48 | 124.48 | 123.23 | 123.90 | 11,619,975 | +0.97(+0.79%) |
Sep 28, 2021 | 124.27 | 124.28 | 122.50 | 122.93 | 18,134,288 | -2.14(-1.71%) |
Sep 27, 2021 | 126.51 | 126.67 | 124.80 | 125.07 | 12,098,916 | -1.81(-1.42%) |
Sep 24, 2021 | 127.19 | 127.66 | 126.61 | 126.88 | 7,242,509 | -0.52(-0.41%) |
Sep 23, 2021 | 126.77 | 128.14 | 126.68 | 127.40 | 10,783,334 | +0.91(+0.72%) |
Sep 22, 2021 | 126.65 | 127.12 | 125.88 | 126.48 | 12,445,392 | +0.21(+0.17%) |
Sep 21, 2021 | 126.66 | 127.57 | 126.25 | 126.27 | 12,213,912 | +0.19(+0.15%) |
Sep 20, 2021 | 125.97 | 127.20 | 124.98 | 126.08 | 17,938,322 | -1.33(-1.04%) |
Sep 17, 2021 | 127.18 | 127.52 | 126.58 | 127.41 | 14,135,526 | +0.12(+0.10%) |
Sep 16, 2021 | 127.78 | 128.01 | 126.42 | 127.29 | 10,987,431 | -0.33(-0.26%) |
Sep 15, 2021 | 126.62 | 128.21 | 126.43 | 127.61 | 10,751,540 | +0.82(+0.65%) |
Sep 14, 2021 | 127.40 | 127.70 | 126.57 | 126.79 | 10,894,069 | -0.02(-0.02%) |
Sep 13, 2021 | 128.26 | 128.34 | 126.17 | 126.81 | 12,179,967 | -0.78(-0.62%) |
Sep 10, 2021 | 129.23 | 129.35 | 127.56 | 127.59 | 11,024,985 | -1.18(-0.91%) |
Sep 09, 2021 | 130.09 | 130.39 | 128.69 | 128.77 | 9,296,309 | -1.50(-1.15%) |
Sep 08, 2021 | 130.07 | 130.49 | 129.73 | 130.28 | 7,292,555 | -0.06(-0.04%) |
Sep 07, 2021 | 130.61 | 130.82 | 129.48 | 130.33 | 9,122,500 | -0.77(-0.58%) |
Sep 03, 2021 | 130.82 | 131.29 | 130.20 | 131.10 | 5,879,867 | +0.14(+0.11%) |
Sep 02, 2021 | 130.04 | 130.97 | 129.90 | 130.96 | 7,148,607 | +1.39(+1.07%) |