Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.19 | 123.19 | 123.19 | 122.58 | 9,213 | -0.06(-0.05%) |
Nov 29, 2021 | 122.63 | 122.74 | 122.56 | 122.64 | 8,402 | -0.32(-0.26%) |
Nov 26, 2021 | 122.99 | 122.99 | 122.76 | 122.96 | 5,622 | +0.05(+0.04%) |
Nov 24, 2021 | 123.02 | 123.02 | 122.83 | 122.90 | 12,951 | -0.48(-0.39%) |
Nov 23, 2021 | 123.12 | 123.43 | 123.12 | 123.38 | 6,375 | -0.11(-0.09%) |
Nov 22, 2021 | 123.65 | 123.73 | 123.42 | 123.49 | 3,919 | -0.44(-0.36%) |
Nov 19, 2021 | 124.17 | 124.22 | 123.93 | 123.93 | 3,032 | -0.54(-0.44%) |
Nov 18, 2021 | 124.22 | 124.48 | 124.19 | 124.48 | 21,391 | +0.09(+0.08%) |
Nov 17, 2021 | 124.26 | 124.43 | 124.09 | 124.38 | 17,220 | +0.58(+0.47%) |
Nov 16, 2021 | 123.89 | 123.94 | 123.74 | 123.81 | 3,239 | +0.16(+0.13%) |
Nov 15, 2021 | 123.90 | 123.90 | 123.64 | 123.64 | 3,984 | -0.12(-0.09%) |
Nov 12, 2021 | 123.43 | 123.81 | 123.43 | 123.76 | 16,379 | +0.53(+0.43%) |
Nov 11, 2021 | 123.58 | 123.61 | 123.22 | 123.23 | 11,755 | -0.41(-0.33%) |
Nov 10, 2021 | 124.31 | 123.63 | 123.64 | 18,007 | -1.43(-1.15%) | |
Nov 09, 2021 | 124.79 | 125.09 | 124.74 | 125.07 | 14,397 | -0.01(-0.01%) |
Nov 08, 2021 | 124.90 | 125.21 | 124.90 | 125.08 | 18,259 | +0.69(+0.55%) |
Nov 05, 2021 | 124.07 | 124.52 | 124.06 | 124.40 | 19,307 | -0.12(-0.10%) |
Nov 04, 2021 | 124.98 | 124.98 | 124.28 | 124.52 | 14,902 | -1.59(-1.26%) |
Nov 03, 2021 | 125.69 | 126.21 | 125.69 | 126.11 | 22,451 | +0.58(+0.46%) |
Nov 02, 2021 | 125.82 | 125.82 | 125.48 | 125.53 | 21,580 | -0.36(-0.29%) |
Nov 01, 2021 | 126.34 | 126.20 | 125.90 | 125.90 | 26,856 | -0.31(-0.24%) |
Oct 29, 2021 | 126.93 | 127.03 | 126.05 | 126.20 | 30,487 | -1.01(-0.80%) |
Oct 28, 2021 | 127.14 | 127.40 | 127.14 | 127.22 | 8,751 | +0.52(+0.41%) |
Oct 27, 2021 | 126.57 | 126.86 | 126.57 | 126.70 | 7,406 | -0.28(-0.22%) |
Oct 26, 2021 | 127.18 | 126.98 | 4,680 | +0.00(+0.00%) | ||
Oct 25, 2021 | 126.97 | 127.03 | 126.81 | 126.97 | 8,384 | +0.07(+0.06%) |
Oct 22, 2021 | 127.17 | 127.20 | 126.77 | 126.90 | 14,391 | -0.28(-0.22%) |
Oct 21, 2021 | 127.31 | 127.49 | 127.13 | 127.18 | 6,403 | -0.36(-0.28%) |
Oct 20, 2021 | 127.09 | 127.61 | 127.09 | 127.53 | 7,852 | +0.33(+0.26%) |
Oct 19, 2021 | 127.37 | 127.45 | 127.20 | 127.20 | 16,086 | +0.55(+0.43%) |
Oct 18, 2021 | 126.70 | 126.72 | 126.54 | 126.66 | 3,999 | -0.14(-0.11%) |
Oct 15, 2021 | 126.84 | 127.05 | 126.78 | 126.80 | 2,623 | +0.61(+0.49%) |
Oct 14, 2021 | 126.37 | 126.37 | 126.19 | 126.19 | 5,290 | +0.13(+0.11%) |
Oct 13, 2021 | 125.75 | 126.05 | 125.75 | 126.05 | 2,719 | +0.60(+0.48%) |
Oct 12, 2021 | 125.36 | 125.48 | 125.27 | 125.45 | 7,244 | +0.09(+0.07%) |
Oct 11, 2021 | 125.87 | 125.87 | 125.34 | 125.36 | 1,936 | -0.29(-0.23%) |
Oct 08, 2021 | 125.81 | 125.85 | 125.63 | 125.65 | 40,024 | +0.06(+0.05%) |
Oct 07, 2021 | 125.74 | 125.83 | 125.59 | 125.59 | 2,792 | +0.27(+0.21%) |
Oct 06, 2021 | 125.17 | 125.37 | 125.05 | 125.32 | 33,998 | -0.33(-0.26%) |
Oct 05, 2021 | 125.47 | 125.83 | 125.47 | 125.65 | 2,238 | +0.07(+0.05%) |
Oct 04, 2021 | 125.56 | 125.71 | 125.50 | 125.58 | 4,660 | +0.56(+0.45%) |
Oct 01, 2021 | 125.17 | 125.23 | 124.97 | 125.02 | 10,074 | +0.70(+0.56%) |
Sep 30, 2021 | 124.34 | 124.58 | 124.11 | 124.32 | 10,717 | +0.55(+0.44%) |
Sep 29, 2021 | 124.11 | 124.18 | 123.76 | 123.77 | 45,204 | -1.17(-0.94%) |
Sep 28, 2021 | 125.01 | 125.01 | 124.80 | 124.94 | 34,833 | -1.50(-1.19%) |
Sep 27, 2021 | 126.39 | 126.60 | 126.39 | 126.44 | 6,078 | +0.30(+0.24%) |
Sep 24, 2021 | 126.12 | 126.30 | 126.05 | 126.14 | 8,026 | -0.51(-0.40%) |
Sep 23, 2021 | 126.52 | 126.81 | 126.52 | 126.65 | 3,057 | +0.92(+0.73%) |
Sep 22, 2021 | 125.77 | 126.34 | 125.68 | 125.73 | 6,428 | -0.37(-0.30%) |
Sep 21, 2021 | 126.07 | 126.15 | 125.93 | 126.10 | 7,292 | +0.01(+0.00%) |
Sep 20, 2021 | 126.25 | 126.25 | 125.90 | 126.09 | 10,620 | -0.68(-0.53%) |
Sep 17, 2021 | 127.10 | 127.10 | 126.77 | 126.77 | 3,110 | -0.50(-0.39%) |
Sep 16, 2021 | 127.22 | 127.27 | 127.05 | 127.27 | 1,939 | -0.54(-0.42%) |
Sep 15, 2021 | 127.82 | 127.82 | 127.60 | 127.80 | 8,890 | +0.35(+0.28%) |
Sep 14, 2021 | 128.30 | 128.37 | 127.43 | 127.45 | 13,504 | -0.21(-0.17%) |
Sep 13, 2021 | 127.79 | 127.79 | 127.63 | 127.66 | 2,315 | +0.01(+0.01%) |
Sep 10, 2021 | 128.00 | 128.01 | 127.65 | 127.65 | 3,092 | -0.05(-0.04%) |
Sep 09, 2021 | 127.79 | 127.83 | 127.70 | 127.70 | 4,041 | +0.57(+0.45%) |
Sep 08, 2021 | 126.83 | 127.19 | 126.82 | 127.13 | 1,689 | -0.03(-0.02%) |
Sep 07, 2021 | 127.24 | 127.34 | 127.11 | 127.16 | 6,964 | -0.79(-0.62%) |
Sep 03, 2021 | 127.75 | 128.21 | 127.75 | 127.96 | 8,220 | +0.30(+0.23%) |
Sep 02, 2021 | 127.40 | 127.66 | 127.40 | 127.66 | 1,911 | +0.58(+0.46%) |