Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 124.65 | 125.52 | 120.88 | 121.96 | 93,552 | -3.27(-2.61%) |
Nov 29, 2021 | 125.98 | 126.19 | 123.67 | 125.22 | 100,332 | +0.99(+0.79%) |
Nov 26, 2021 | 124.22 | 125.46 | 123.30 | 124.24 | 40,479 | -1.65(-1.31%) |
Nov 24, 2021 | 123.54 | 125.94 | 123.05 | 125.89 | 34,132 | +1.36(+1.09%) |
Nov 23, 2021 | 125.04 | 126.13 | 122.34 | 124.52 | 266,191 | -1.53(-1.21%) |
Nov 22, 2021 | 131.01 | 131.01 | 125.16 | 126.05 | 51,771 | -4.65(-3.56%) |
Nov 19, 2021 | 132.20 | 132.63 | 130.64 | 130.70 | 37,440 | -1.36(-1.03%) |
Nov 18, 2021 | 132.78 | 132.13 | 131.98 | 132.06 | 25,225 | -0.20(-0.15%) |
Nov 17, 2021 | 133.06 | 133.25 | 132.00 | 132.26 | 37,645 | -0.98(-0.73%) |
Nov 16, 2021 | 131.66 | 133.43 | 131.65 | 133.24 | 58,723 | +1.51(+1.15%) |
Nov 15, 2021 | 132.96 | 132.96 | 131.26 | 131.72 | 50,795 | -1.19(-0.89%) |
Nov 12, 2021 | 131.49 | 132.92 | 131.32 | 132.91 | 19,535 | +2.18(+1.67%) |
Nov 11, 2021 | 130.88 | 131.38 | 130.66 | 130.73 | 61,806 | +0.89(+0.68%) |
Nov 10, 2021 | 132.55 | 129.84 | 94,467 | -4.35(-3.24%) | ||
Nov 09, 2021 | 134.30 | 134.58 | 132.50 | 134.19 | 39,085 | +0.68(+0.51%) |
Nov 08, 2021 | 132.70 | 133.97 | 132.69 | 133.51 | 34,250 | +1.53(+1.16%) |
Nov 05, 2021 | 132.61 | 132.90 | 131.01 | 131.98 | 116,221 | +0.32(+0.24%) |
Nov 04, 2021 | 130.80 | 132.26 | 130.80 | 131.67 | 62,350 | +0.99(+0.75%) |
Nov 03, 2021 | 129.64 | 130.76 | 129.44 | 130.68 | 106,080 | +1.11(+0.85%) |
Nov 02, 2021 | 129.81 | 130.22 | 128.86 | 129.57 | 85,436 | -0.34(-0.27%) |
Nov 01, 2021 | 129.31 | 129.92 | 129.02 | 129.92 | 49,296 | +0.96(+0.75%) |
Oct 29, 2021 | 127.94 | 129.19 | 127.87 | 128.96 | 60,401 | +0.65(+0.51%) |
Oct 28, 2021 | 126.73 | 128.30 | 126.45 | 128.30 | 30,317 | +2.10(+1.67%) |
Oct 27, 2021 | 128.52 | 128.88 | 126.17 | 126.20 | 39,875 | -2.63(-2.04%) |
Oct 26, 2021 | 130.11 | 128.83 | 52,869 | -0.26(-0.20%) | ||
Oct 25, 2021 | 128.53 | 129.56 | 128.09 | 129.09 | 39,756 | +0.76(+0.59%) |
Oct 22, 2021 | 129.35 | 129.44 | 127.71 | 128.33 | 25,465 | -2.75(-2.10%) |
Oct 21, 2021 | 129.85 | 131.34 | 129.85 | 131.08 | 24,944 | +1.03(+0.80%) |
Oct 20, 2021 | 130.37 | 130.77 | 129.50 | 130.05 | 50,885 | +0.04(+0.03%) |
Oct 19, 2021 | 129.78 | 130.88 | 129.23 | 130.01 | 36,689 | +0.93(+0.72%) |
Oct 18, 2021 | 127.48 | 129.17 | 127.48 | 129.08 | 37,383 | +1.16(+0.91%) |
Oct 15, 2021 | 128.46 | 128.46 | 127.76 | 127.92 | 16,687 | +0.34(+0.26%) |
Oct 14, 2021 | 127.22 | 128.01 | 127.22 | 127.58 | 27,970 | +2.14(+1.71%) |
Oct 13, 2021 | 124.45 | 125.51 | 124.30 | 125.44 | 29,607 | +1.54(+1.24%) |
Oct 12, 2021 | 123.56 | 124.42 | 123.02 | 123.90 | 35,669 | +0.71(+0.58%) |
Oct 11, 2021 | 123.70 | 125.01 | 123.19 | 123.19 | 20,547 | -0.82(-0.66%) |
Oct 08, 2021 | 125.62 | 125.64 | 123.94 | 124.01 | 27,237 | -1.18(-0.95%) |
Oct 07, 2021 | 124.55 | 126.40 | 124.55 | 125.19 | 55,454 | +2.18(+1.77%) |
Oct 06, 2021 | 120.37 | 123.45 | 120.37 | 123.02 | 61,811 | +1.36(+1.12%) |
Oct 05, 2021 | 120.63 | 122.43 | 120.63 | 121.65 | 27,398 | +1.68(+1.40%) |
Oct 04, 2021 | 122.52 | 122.52 | 119.06 | 119.98 | 80,754 | -3.17(-2.57%) |
Oct 01, 2021 | 122.53 | 123.45 | 120.86 | 123.14 | 68,263 | +1.41(+1.16%) |
Sep 30, 2021 | 122.34 | 122.98 | 121.41 | 121.73 | 34,178 | -0.09(-0.07%) |
Sep 29, 2021 | 123.30 | 123.65 | 121.82 | 121.82 | 452,507 | -0.71(-0.58%) |
Sep 28, 2021 | 125.30 | 125.30 | 122.28 | 122.53 | 48,029 | -4.48(-3.53%) |
Sep 27, 2021 | 128.07 | 128.07 | 126.61 | 127.01 | 42,732 | -1.64(-1.27%) |
Sep 24, 2021 | 127.53 | 128.73 | 127.12 | 128.65 | 54,334 | +0.11(+0.08%) |
Sep 23, 2021 | 127.66 | 128.66 | 127.24 | 128.54 | 93,018 | +1.83(+1.45%) |
Sep 22, 2021 | 124.86 | 127.28 | 124.86 | 126.70 | 35,986 | +1.98(+1.59%) |
Sep 21, 2021 | 124.48 | 125.30 | 123.69 | 124.72 | 44,317 | +1.05(+0.85%) |
Sep 20, 2021 | 123.50 | 124.83 | 121.95 | 123.67 | 92,953 | -3.11(-2.45%) |
Sep 17, 2021 | 126.93 | 126.93 | 125.89 | 126.77 | 40,281 | -0.37(-0.29%) |
Sep 16, 2021 | 125.92 | 127.22 | 125.68 | 127.14 | 29,197 | +0.81(+0.64%) |
Sep 15, 2021 | 124.93 | 126.34 | 124.41 | 126.33 | 72,382 | +1.47(+1.18%) |
Sep 14, 2021 | 126.01 | 126.38 | 124.59 | 124.86 | 31,930 | -0.65(-0.52%) |
Sep 13, 2021 | 127.16 | 127.16 | 124.17 | 125.51 | 32,215 | -0.94(-0.75%) |
Sep 10, 2021 | 128.12 | 128.35 | 126.43 | 126.45 | 89,264 | -0.91(-0.71%) |
Sep 09, 2021 | 127.02 | 128.22 | 126.70 | 127.36 | 43,865 | +0.45(+0.36%) |
Sep 08, 2021 | 128.33 | 128.33 | 126.45 | 126.91 | 45,159 | -2.05(-1.59%) |
Sep 07, 2021 | 129.77 | 129.77 | 128.63 | 128.96 | 53,668 | -0.47(-0.36%) |
Sep 03, 2021 | 128.48 | 129.59 | 128.48 | 129.44 | 26,455 | +0.71(+0.55%) |
Sep 02, 2021 | 128.31 | 129.16 | 128.30 | 128.72 | 39,368 | +1.04(+0.82%) |