Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 128.13 | 128.40 | 124.57 | 124.75 | 75,854 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.53 | 127.86 | 128.84 | 28,244 | +0.09(+0.07%) |
Nov 26, 2021 | 128.11 | 129.25 | 126.91 | 128.76 | 27,644 | -2.67(-2.03%) |
Nov 24, 2021 | 131.94 | 132.10 | 131.29 | 131.43 | 20,343 | -1.00(-0.76%) |
Nov 23, 2021 | 132.43 | 132.93 | 131.67 | 132.43 | 38,348 | +0.31(+0.24%) |
Nov 22, 2021 | 131.24 | 133.30 | 131.24 | 132.11 | 21,282 | +0.95(+0.73%) |
Nov 19, 2021 | 130.88 | 131.98 | 130.68 | 131.16 | 24,330 | -0.53(-0.40%) |
Nov 18, 2021 | 132.13 | 131.87 | 131.60 | 131.69 | 33,676 | -0.37(-0.28%) |
Nov 17, 2021 | 133.00 | 133.63 | 131.97 | 132.06 | 585,152 | -1.19(-0.89%) |
Nov 16, 2021 | 134.31 | 134.31 | 133.26 | 133.26 | 31,968 | -1.07(-0.80%) |
Nov 15, 2021 | 135.23 | 135.23 | 133.88 | 134.32 | 42,255 | -0.79(-0.59%) |
Nov 12, 2021 | 134.15 | 135.40 | 133.94 | 135.12 | 33,555 | +1.03(+0.77%) |
Nov 11, 2021 | 132.94 | 134.71 | 132.94 | 134.09 | 45,074 | +2.39(+1.82%) |
Nov 10, 2021 | 133.16 | 131.69 | 646,139 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.42 | 133.02 | 131.75 | 132.97 | 28,942 | +0.22(+0.16%) |
Nov 08, 2021 | 132.66 | 133.57 | 132.37 | 132.75 | 42,642 | +1.72(+1.31%) |
Nov 05, 2021 | 129.67 | 131.10 | 129.67 | 131.03 | 30,471 | +1.82(+1.41%) |
Nov 04, 2021 | 130.34 | 130.49 | 128.83 | 129.21 | 29,875 | -0.76(-0.59%) |
Nov 03, 2021 | 128.37 | 130.41 | 128.23 | 129.98 | 39,004 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.61 | 127.17 | 128.47 | 41,966 | +0.56(+0.44%) |
Nov 01, 2021 | 127.72 | 128.64 | 127.14 | 127.91 | 25,151 | +0.46(+0.36%) |
Oct 29, 2021 | 127.50 | 128.29 | 126.88 | 127.45 | 27,050 | -0.34(-0.27%) |
Oct 28, 2021 | 127.03 | 128.01 | 126.90 | 127.79 | 59,013 | +1.32(+1.04%) |
Oct 27, 2021 | 128.91 | 128.62 | 126.39 | 126.48 | 74,734 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.93 | 383,008 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.13 | 130.41 | 128.56 | 129.92 | 25,888 | +2.10(+1.64%) |
Oct 22, 2021 | 128.55 | 129.59 | 127.71 | 127.82 | 30,281 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.59 | 127.78 | 55,592 | -0.95(-0.74%) |
Oct 20, 2021 | 128.05 | 129.22 | 127.95 | 128.74 | 22,131 | +0.77(+0.60%) |
Oct 19, 2021 | 128.55 | 128.55 | 127.10 | 127.97 | 430,612 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.79 | 126.11 | 127.69 | 46,715 | +0.05(+0.04%) |
Oct 15, 2021 | 127.86 | 128.42 | 127.33 | 127.64 | 30,790 | +0.77(+0.61%) |
Oct 14, 2021 | 125.37 | 127.11 | 125.32 | 126.87 | 36,038 | +2.98(+2.41%) |
Oct 13, 2021 | 123.99 | 124.41 | 122.64 | 123.89 | 69,477 | +0.70(+0.56%) |
Oct 12, 2021 | 122.70 | 123.62 | 122.59 | 123.19 | 48,603 | +0.64(+0.52%) |
Oct 11, 2021 | 122.79 | 124.31 | 122.55 | 122.55 | 43,864 | +0.76(+0.63%) |
Oct 08, 2021 | 122.44 | 122.69 | 121.58 | 121.79 | 55,893 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.51 | 121.66 | 122.20 | 87,706 | +2.21(+1.84%) |
Oct 06, 2021 | 119.29 | 120.13 | 117.79 | 119.99 | 93,308 | -0.97(-0.80%) |
Oct 05, 2021 | 120.29 | 121.45 | 119.28 | 120.96 | 156,627 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.32 | 119.32 | 119.99 | 909,299 | -0.50(-0.42%) |
Oct 01, 2021 | 119.51 | 121.07 | 118.16 | 120.49 | 1,300,524 | +1.75(+1.47%) |
Sep 30, 2021 | 120.96 | 121.47 | 118.75 | 118.75 | 50,289 | -1.73(-1.43%) |
Sep 29, 2021 | 121.75 | 121.75 | 120.40 | 120.47 | 25,272 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.25 | 120.70 | 121.26 | 103,627 | -0.89(-0.73%) |
Sep 27, 2021 | 120.68 | 122.64 | 120.68 | 122.15 | 45,186 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,037 | +0.11(+0.09%) |
Sep 23, 2021 | 119.03 | 121.00 | 119.03 | 120.13 | 47,160 | +1.98(+1.67%) |
Sep 22, 2021 | 117.99 | 119.57 | 117.99 | 118.15 | 89,239 | +1.52(+1.30%) |
Sep 21, 2021 | 117.90 | 118.08 | 115.78 | 116.64 | 131,498 | -0.64(-0.54%) |
Sep 20, 2021 | 116.87 | 117.94 | 115.59 | 117.27 | 90,280 | -3.13(-2.60%) |
Sep 17, 2021 | 122.42 | 122.42 | 119.93 | 120.40 | 33,390 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.90 | 51,631 | -1.46(-1.18%) |
Sep 15, 2021 | 122.95 | 124.55 | 122.95 | 124.36 | 197,638 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.36 | 122.60 | 41,558 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.26 | 124.12 | 64,650 | +0.02(+0.02%) |
Sep 10, 2021 | 125.17 | 125.77 | 124.02 | 124.10 | 25,274 | -0.35(-0.28%) |
Sep 09, 2021 | 124.19 | 125.31 | 124.19 | 124.45 | 22,683 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.62 | 124.12 | 44,574 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.92 | 125.23 | 125.40 | 41,538 | -0.65(-0.51%) |
Sep 03, 2021 | 126.70 | 126.70 | 126.02 | 126.04 | 53,632 | -0.71(-0.56%) |
Sep 02, 2021 | 126.35 | 127.31 | 126.32 | 126.75 | 84,066 | +0.78(+0.62%) |