Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 127.68 | 127.95 | 124.13 | 124.31 | 76,122 | -4.08(-3.17%) |
Nov 29, 2021 | 129.77 | 130.07 | 127.41 | 128.39 | 28,343 | +0.09(+0.07%) |
Nov 26, 2021 | 127.66 | 128.80 | 126.46 | 128.30 | 27,741 | -2.66(-2.03%) |
Nov 24, 2021 | 131.48 | 131.64 | 130.83 | 130.96 | 20,415 | -1.00(-0.76%) |
Nov 23, 2021 | 131.96 | 132.46 | 131.21 | 131.96 | 38,484 | +0.31(+0.24%) |
Nov 22, 2021 | 130.77 | 132.84 | 130.77 | 131.65 | 21,357 | +0.95(+0.73%) |
Nov 19, 2021 | 130.42 | 131.51 | 130.22 | 130.70 | 24,416 | -0.53(-0.41%) |
Nov 18, 2021 | 131.67 | 131.41 | 131.13 | 131.23 | 33,795 | -0.37(-0.28%) |
Nov 17, 2021 | 132.53 | 133.16 | 131.50 | 131.60 | 587,217 | -1.19(-0.89%) |
Nov 16, 2021 | 133.83 | 133.83 | 132.79 | 132.79 | 32,080 | -1.06(-0.79%) |
Nov 15, 2021 | 134.75 | 134.75 | 133.41 | 133.85 | 42,404 | -0.79(-0.59%) |
Nov 12, 2021 | 133.68 | 134.93 | 133.47 | 134.64 | 33,673 | +1.03(+0.77%) |
Nov 11, 2021 | 132.47 | 134.24 | 132.47 | 133.61 | 45,233 | +2.38(+1.82%) |
Nov 10, 2021 | 132.69 | 131.23 | 648,419 | -1.27(-0.96%) | ||
Nov 09, 2021 | 131.95 | 132.55 | 131.29 | 132.50 | 29,045 | +0.22(+0.16%) |
Nov 08, 2021 | 132.20 | 133.10 | 131.90 | 132.28 | 42,792 | +1.71(+1.31%) |
Nov 05, 2021 | 129.22 | 130.64 | 129.22 | 130.57 | 30,578 | +1.82(+1.41%) |
Nov 04, 2021 | 129.88 | 130.03 | 128.38 | 128.76 | 29,980 | -0.76(-0.59%) |
Nov 03, 2021 | 127.91 | 129.96 | 127.78 | 129.52 | 39,142 | +1.50(+1.17%) |
Nov 02, 2021 | 127.53 | 128.16 | 126.73 | 128.02 | 42,114 | +0.56(+0.44%) |
Nov 01, 2021 | 127.27 | 128.19 | 126.70 | 127.46 | 25,240 | +0.46(+0.36%) |
Oct 29, 2021 | 127.05 | 127.84 | 126.43 | 127.00 | 27,146 | -0.34(-0.27%) |
Oct 28, 2021 | 126.58 | 127.56 | 126.45 | 127.34 | 59,221 | +1.31(+1.04%) |
Oct 27, 2021 | 128.46 | 128.17 | 125.95 | 126.03 | 74,997 | -3.44(-2.66%) |
Oct 26, 2021 | 129.55 | 129.47 | 384,360 | +0.01(+0.01%) | ||
Oct 25, 2021 | 128.67 | 129.96 | 128.10 | 129.46 | 25,979 | +2.09(+1.64%) |
Oct 22, 2021 | 128.10 | 129.13 | 127.26 | 127.37 | 30,388 | +0.04(+0.03%) |
Oct 21, 2021 | 127.51 | 127.51 | 126.14 | 127.33 | 55,788 | -0.95(-0.74%) |
Oct 20, 2021 | 127.60 | 128.77 | 127.50 | 128.28 | 22,210 | +0.77(+0.60%) |
Oct 19, 2021 | 128.09 | 128.09 | 126.65 | 127.52 | 432,131 | +0.28(+0.22%) |
Oct 18, 2021 | 126.10 | 127.34 | 125.66 | 127.24 | 46,880 | +0.05(+0.04%) |
Oct 15, 2021 | 127.41 | 127.97 | 126.88 | 127.19 | 30,898 | +0.77(+0.61%) |
Oct 14, 2021 | 124.93 | 126.66 | 124.88 | 126.42 | 36,165 | +2.97(+2.41%) |
Oct 13, 2021 | 123.55 | 123.97 | 122.21 | 123.45 | 69,722 | +0.69(+0.56%) |
Oct 12, 2021 | 122.27 | 123.18 | 122.16 | 122.76 | 48,775 | +0.64(+0.52%) |
Oct 11, 2021 | 122.36 | 123.88 | 122.12 | 122.12 | 44,019 | +0.76(+0.63%) |
Oct 08, 2021 | 122.00 | 122.26 | 121.15 | 121.36 | 56,091 | -0.41(-0.34%) |
Oct 07, 2021 | 121.24 | 123.08 | 121.24 | 121.77 | 88,016 | +2.20(+1.84%) |
Oct 06, 2021 | 118.87 | 119.71 | 117.38 | 119.56 | 93,637 | -0.97(-0.80%) |
Oct 05, 2021 | 119.87 | 121.03 | 118.86 | 120.53 | 157,180 | +0.97(+0.81%) |
Oct 04, 2021 | 120.01 | 120.89 | 118.90 | 119.56 | 912,508 | -0.50(-0.42%) |
Oct 01, 2021 | 119.09 | 120.65 | 117.74 | 120.07 | 1,305,113 | +1.74(+1.47%) |
Sep 30, 2021 | 120.53 | 121.05 | 118.33 | 118.33 | 50,466 | -1.72(-1.43%) |
Sep 29, 2021 | 121.32 | 121.32 | 119.97 | 120.05 | 25,361 | -0.79(-0.65%) |
Sep 28, 2021 | 121.46 | 121.81 | 120.28 | 120.84 | 103,993 | -0.88(-0.73%) |
Sep 27, 2021 | 120.26 | 122.21 | 120.26 | 121.72 | 45,345 | +1.90(+1.59%) |
Sep 24, 2021 | 119.20 | 120.42 | 119.10 | 119.82 | 34,157 | +0.11(+0.10%) |
Sep 23, 2021 | 118.61 | 120.58 | 118.61 | 119.71 | 47,327 | +1.97(+1.67%) |
Sep 22, 2021 | 117.58 | 119.15 | 117.58 | 117.74 | 89,554 | +1.51(+1.30%) |
Sep 21, 2021 | 117.48 | 117.66 | 115.37 | 116.22 | 131,962 | -0.63(-0.54%) |
Sep 20, 2021 | 116.46 | 117.53 | 115.18 | 116.86 | 90,599 | -3.12(-2.60%) |
Sep 17, 2021 | 121.99 | 121.99 | 119.51 | 119.98 | 33,508 | -2.49(-2.03%) |
Sep 16, 2021 | 123.53 | 123.53 | 121.46 | 122.47 | 51,813 | -1.46(-1.18%) |
Sep 15, 2021 | 122.52 | 124.11 | 122.52 | 123.93 | 198,336 | +1.76(+1.44%) |
Sep 14, 2021 | 124.26 | 124.26 | 121.93 | 122.17 | 41,705 | -1.51(-1.22%) |
Sep 13, 2021 | 124.85 | 124.85 | 122.83 | 123.68 | 64,878 | +0.02(+0.02%) |
Sep 10, 2021 | 124.73 | 125.33 | 123.58 | 123.66 | 25,363 | -0.35(-0.28%) |
Sep 09, 2021 | 123.75 | 124.87 | 123.75 | 124.01 | 22,763 | +0.33(+0.27%) |
Sep 08, 2021 | 124.81 | 124.83 | 123.18 | 123.68 | 44,731 | -1.28(-1.02%) |
Sep 07, 2021 | 125.23 | 125.48 | 124.79 | 124.96 | 41,685 | -0.64(-0.51%) |
Sep 03, 2021 | 126.25 | 126.25 | 125.57 | 125.60 | 53,821 | -0.71(-0.56%) |
Sep 02, 2021 | 125.90 | 126.86 | 125.88 | 126.31 | 84,362 | +0.78(+0.62%) |