Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.75 | 122.97 | 118.84 | 118.96 | 2,905,866 | -4.32(-3.50%) |
Nov 29, 2021 | 123.62 | 124.57 | 123.25 | 123.28 | 1,122,788 | -0.21(-0.17%) |
Nov 26, 2021 | 123.83 | 125.48 | 123.21 | 123.49 | 1,297,849 | +0.04(+0.03%) |
Nov 24, 2021 | 123.74 | 124.15 | 122.57 | 123.45 | 1,114,203 | -0.51(-0.41%) |
Nov 23, 2021 | 123.64 | 124.69 | 123.27 | 123.96 | 1,590,705 | +0.32(+0.26%) |
Nov 22, 2021 | 122.78 | 124.86 | 122.40 | 123.64 | 1,353,553 | +0.91(+0.74%) |
Nov 19, 2021 | 122.56 | 123.71 | 122.14 | 122.73 | 1,905,089 | +1.27(+1.04%) |
Nov 18, 2021 | 122.42 | 121.62 | 121.39 | 121.46 | 1,111,014 | -1.24(-1.01%) |
Nov 17, 2021 | 122.05 | 123.00 | 121.19 | 122.70 | 1,566,356 | +0.52(+0.43%) |
Nov 16, 2021 | 123.17 | 124.29 | 122.12 | 122.18 | 1,129,466 | -0.86(-0.70%) |
Nov 15, 2021 | 122.23 | 123.06 | 121.98 | 123.04 | 1,403,498 | +0.79(+0.65%) |
Nov 12, 2021 | 122.92 | 123.18 | 122.17 | 122.25 | 1,349,893 | -0.10(-0.08%) |
Nov 11, 2021 | 122.72 | 122.89 | 121.72 | 122.35 | 1,474,002 | -0.63(-0.51%) |
Nov 10, 2021 | 121.62 | 122.97 | 1,812,342 | +2.05(+1.70%) | ||
Nov 09, 2021 | 121.09 | 121.87 | 120.53 | 120.92 | 1,207,692 | -0.07(-0.06%) |
Nov 08, 2021 | 120.68 | 121.28 | 119.55 | 120.99 | 1,157,537 | +0.28(+0.23%) |
Nov 05, 2021 | 120.80 | 121.14 | 120.11 | 120.71 | 1,171,484 | +0.89(+0.75%) |
Nov 04, 2021 | 120.00 | 120.66 | 119.42 | 119.82 | 1,257,170 | -0.79(-0.65%) |
Nov 03, 2021 | 120.00 | 120.73 | 119.39 | 120.60 | 1,196,673 | +0.49(+0.41%) |
Nov 02, 2021 | 119.32 | 120.63 | 118.59 | 120.11 | 1,318,914 | +1.18(+0.99%) |
Nov 01, 2021 | 118.31 | 119.35 | 118.24 | 118.93 | 1,368,259 | +0.72(+0.61%) |
Oct 29, 2021 | 118.58 | 119.09 | 117.82 | 118.21 | 1,918,614 | -0.52(-0.44%) |
Oct 28, 2021 | 118.00 | 119.25 | 117.67 | 118.73 | 2,152,905 | +0.73(+0.62%) |
Oct 27, 2021 | 121.97 | 122.22 | 117.75 | 118.00 | 2,962,595 | -3.66(-3.01%) |
Oct 26, 2021 | 117.83 | 122.32 | 121.66 | 3,169,311 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.01 | 119.20 | 114.36 | 118.78 | 6,446,046 | -2.67(-2.20%) |
Oct 22, 2021 | 119.79 | 121.47 | 119.79 | 121.45 | 2,360,630 | +1.61(+1.34%) |
Oct 21, 2021 | 120.64 | 120.91 | 119.69 | 119.84 | 1,072,138 | -0.32(-0.27%) |
Oct 20, 2021 | 118.47 | 121.01 | 118.47 | 120.16 | 1,856,502 | +1.70(+1.43%) |
Oct 19, 2021 | 119.00 | 119.28 | 116.99 | 118.47 | 4,055,898 | -1.61(-1.34%) |
Oct 18, 2021 | 121.47 | 121.66 | 120.05 | 120.07 | 1,400,369 | -1.64(-1.35%) |
Oct 15, 2021 | 121.72 | 122.41 | 121.09 | 121.72 | 1,325,952 | +0.03(+0.02%) |
Oct 14, 2021 | 121.21 | 122.03 | 120.96 | 121.69 | 1,177,524 | +0.68(+0.57%) |
Oct 13, 2021 | 121.01 | 121.56 | 120.00 | 121.00 | 1,152,327 | -0.03(-0.02%) |
Oct 12, 2021 | 120.58 | 121.99 | 120.58 | 121.03 | 1,030,048 | +0.03(+0.02%) |
Oct 11, 2021 | 121.41 | 121.52 | 120.84 | 121.00 | 926,250 | -0.29(-0.24%) |
Oct 08, 2021 | 122.31 | 122.33 | 120.50 | 121.30 | 1,137,493 | -0.76(-0.62%) |
Oct 07, 2021 | 122.05 | 122.98 | 121.77 | 122.05 | 1,872,623 | +0.59(+0.49%) |
Oct 06, 2021 | 120.21 | 121.65 | 119.69 | 121.46 | 1,677,026 | +1.02(+0.85%) |
Oct 05, 2021 | 120.14 | 120.89 | 119.73 | 120.44 | 1,910,662 | -0.20(-0.17%) |
Oct 04, 2021 | 120.67 | 121.83 | 119.95 | 120.64 | 1,925,706 | -0.03(-0.02%) |
Oct 01, 2021 | 121.04 | 121.41 | 119.73 | 120.67 | 1,872,450 | -0.24(-0.20%) |
Sep 30, 2021 | 124.32 | 124.44 | 120.81 | 120.90 | 2,026,878 | -3.05(-2.46%) |
Sep 29, 2021 | 121.88 | 124.56 | 121.88 | 123.95 | 1,810,550 | +2.08(+1.71%) |
Sep 28, 2021 | 120.64 | 122.34 | 120.54 | 121.87 | 2,137,486 | +0.98(+0.81%) |
Sep 27, 2021 | 121.29 | 121.94 | 120.74 | 120.89 | 1,065,402 | -0.51(-0.42%) |
Sep 24, 2021 | 122.12 | 122.45 | 121.27 | 121.41 | 1,007,813 | -0.54(-0.44%) |
Sep 23, 2021 | 121.47 | 122.43 | 121.29 | 121.94 | 1,112,068 | +0.13(+0.11%) |
Sep 22, 2021 | 123.39 | 123.54 | 121.64 | 121.82 | 1,540,675 | -0.97(-0.79%) |
Sep 21, 2021 | 122.89 | 124.15 | 122.20 | 122.78 | 2,281,385 | -0.01(-0.01%) |
Sep 20, 2021 | 123.27 | 123.92 | 121.82 | 122.79 | 2,316,851 | -0.61(-0.50%) |
Sep 17, 2021 | 124.13 | 125.33 | 123.38 | 123.41 | 6,410,789 | -0.69(-0.56%) |
Sep 16, 2021 | 124.82 | 125.50 | 123.68 | 124.10 | 2,036,423 | -0.99(-0.79%) |
Sep 15, 2021 | 126.03 | 126.32 | 124.86 | 125.08 | 1,505,462 | -1.00(-0.80%) |
Sep 14, 2021 | 126.40 | 127.07 | 125.64 | 126.09 | 2,371,970 | -0.06(-0.04%) |
Sep 13, 2021 | 125.37 | 127.20 | 125.25 | 126.14 | 2,495,675 | +1.03(+0.82%) |
Sep 10, 2021 | 125.56 | 125.56 | 124.16 | 125.11 | 2,339,370 | -0.68(-0.54%) |
Sep 09, 2021 | 127.59 | 127.99 | 125.44 | 125.80 | 3,202,843 | -2.33(-1.82%) |
Sep 08, 2021 | 126.28 | 128.43 | 126.23 | 128.12 | 2,640,088 | +1.48(+1.17%) |
Sep 07, 2021 | 127.08 | 127.34 | 125.66 | 126.65 | 2,989,981 | -0.81(-0.63%) |
Sep 03, 2021 | 127.10 | 127.80 | 126.86 | 127.45 | 1,575,662 | +0.27(+0.21%) |
Sep 02, 2021 | 126.78 | 127.52 | 126.57 | 127.18 | 1,932,641 | +0.70(+0.55%) |