Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.41 | 122.97 | 119.68 | 120.09 | 7,613,851 | -2.16(-1.77%) |
Nov 29, 2021 | 120.64 | 123.12 | 119.70 | 122.25 | 5,915,375 | +2.05(+1.71%) |
Nov 26, 2021 | 122.04 | 123.89 | 119.78 | 120.19 | 4,892,325 | +0.77(+0.65%) |
Nov 24, 2021 | 118.47 | 119.62 | 118.40 | 119.42 | 3,905,990 | +0.56(+0.47%) |
Nov 23, 2021 | 118.89 | 119.25 | 117.66 | 118.86 | 5,104,360 | -0.74(-0.62%) |
Nov 22, 2021 | 121.05 | 121.07 | 119.05 | 119.60 | 4,404,350 | -1.51(-1.25%) |
Nov 19, 2021 | 122.61 | 122.72 | 120.75 | 121.11 | 7,192,533 | -0.76(-0.63%) |
Nov 18, 2021 | 123.47 | 123.58 | 121.71 | 121.88 | 4,677,327 | -0.94(-0.76%) |
Nov 17, 2021 | 124.71 | 124.80 | 122.73 | 122.81 | 4,978,888 | -2.17(-1.73%) |
Nov 16, 2021 | 123.78 | 125.66 | 123.78 | 124.98 | 4,311,637 | +1.39(+1.12%) |
Nov 15, 2021 | 122.95 | 124.31 | 122.47 | 123.59 | 4,781,856 | +0.94(+0.77%) |
Nov 12, 2021 | 122.16 | 123.03 | 121.38 | 122.65 | 6,767,891 | +1.15(+0.94%) |
Nov 11, 2021 | 122.19 | 123.14 | 121.49 | 121.50 | 5,293,188 | -0.54(-0.45%) |
Nov 10, 2021 | 120.49 | 122.32 | 122.05 | 5,612,430 | +1.33(+1.10%) | |
Nov 09, 2021 | 120.98 | 121.74 | 120.55 | 120.72 | 5,372,979 | -0.35(-0.29%) |
Nov 08, 2021 | 118.40 | 121.48 | 118.22 | 121.07 | 5,163,152 | +2.32(+1.95%) |
Nov 05, 2021 | 121.34 | 121.57 | 118.33 | 118.75 | 8,367,872 | -4.51(-3.66%) |
Nov 04, 2021 | 123.13 | 123.64 | 122.40 | 123.26 | 4,975,478 | +0.37(+0.30%) |
Nov 03, 2021 | 121.63 | 122.93 | 121.24 | 122.89 | 5,352,365 | +0.95(+0.77%) |
Nov 02, 2021 | 123.49 | 123.68 | 121.54 | 121.94 | 8,451,334 | -1.18(-0.95%) |
Nov 01, 2021 | 122.82 | 123.33 | 122.50 | 123.12 | 3,660,100 | +0.05(+0.04%) |
Oct 29, 2021 | 121.51 | 123.18 | 121.10 | 123.07 | 4,914,268 | +1.13(+0.92%) |
Oct 28, 2021 | 122.25 | 123.12 | 121.30 | 121.94 | 3,818,397 | +0.00(+0.00%) |
Oct 27, 2021 | 123.17 | 123.13 | 121.61 | 121.94 | 4,323,997 | -0.40(-0.33%) |
Oct 26, 2021 | 121.26 | 122.96 | 122.34 | 4,185,363 | +1.48(+1.22%) | |
Oct 25, 2021 | 120.78 | 121.12 | 119.73 | 120.86 | 4,636,386 | -0.13(-0.11%) |
Oct 22, 2021 | 119.84 | 121.11 | 119.24 | 121.00 | 6,013,969 | +1.59(+1.34%) |
Oct 21, 2021 | 117.93 | 119.93 | 117.53 | 119.40 | 5,220,149 | +1.66(+1.41%) |
Oct 20, 2021 | 117.95 | 119.16 | 116.67 | 117.74 | 8,797,444 | +3.79(+3.33%) |
Oct 19, 2021 | 111.77 | 114.75 | 111.77 | 113.95 | 6,156,557 | +2.41(+2.16%) |
Oct 18, 2021 | 111.99 | 112.18 | 111.05 | 111.54 | 5,766,376 | -0.64(-0.57%) |
Oct 15, 2021 | 112.75 | 112.99 | 111.84 | 112.18 | 6,297,035 | -0.08(-0.07%) |
Oct 14, 2021 | 111.39 | 112.36 | 111.37 | 112.26 | 5,212,908 | +0.97(+0.88%) |
Oct 13, 2021 | 111.76 | 112.46 | 110.75 | 111.29 | 4,137,295 | -0.30(-0.27%) |
Oct 12, 2021 | 112.14 | 112.53 | 110.72 | 111.59 | 4,835,351 | +0.42(+0.38%) |
Oct 11, 2021 | 112.38 | 113.13 | 111.14 | 111.17 | 4,072,125 | -1.44(-1.28%) |
Oct 08, 2021 | 112.32 | 113.50 | 112.07 | 112.61 | 7,562,650 | +0.46(+0.41%) |
Oct 07, 2021 | 111.81 | 112.91 | 111.71 | 112.15 | 4,737,072 | +1.35(+1.22%) |
Oct 06, 2021 | 110.10 | 110.87 | 108.81 | 110.80 | 5,781,088 | +0.58(+0.53%) |
Oct 05, 2021 | 110.44 | 111.24 | 109.89 | 110.22 | 4,455,276 | +0.33(+0.30%) |
Oct 04, 2021 | 110.92 | 111.83 | 109.25 | 109.89 | 6,206,668 | -1.60(-1.43%) |
Oct 01, 2021 | 112.43 | 112.65 | 109.48 | 111.49 | 8,592,866 | -0.88(-0.78%) |
Sep 30, 2021 | 114.01 | 114.78 | 112.33 | 112.36 | 5,031,936 | -1.27(-1.11%) |
Sep 29, 2021 | 113.11 | 114.20 | 112.97 | 113.63 | 4,743,072 | +0.69(+0.61%) |
Sep 28, 2021 | 113.76 | 113.89 | 112.21 | 112.94 | 6,155,845 | -1.75(-1.53%) |
Sep 27, 2021 | 117.31 | 117.47 | 114.57 | 114.69 | 6,813,542 | -3.61(-3.05%) |
Sep 24, 2021 | 118.72 | 119.35 | 118.20 | 118.30 | 3,202,427 | -0.88(-0.74%) |
Sep 23, 2021 | 119.30 | 119.75 | 118.72 | 119.18 | 4,375,159 | +0.62(+0.52%) |
Sep 22, 2021 | 119.37 | 119.60 | 118.12 | 118.56 | 6,889,855 | -0.46(-0.38%) |
Sep 21, 2021 | 119.44 | 120.59 | 118.99 | 119.02 | 5,171,124 | +0.25(+0.21%) |
Sep 20, 2021 | 119.47 | 120.39 | 117.76 | 118.77 | 5,532,417 | -1.83(-1.51%) |
Sep 17, 2021 | 120.59 | 121.56 | 120.28 | 120.60 | 10,562,038 | -0.62(-0.51%) |
Sep 16, 2021 | 121.62 | 121.67 | 120.13 | 121.22 | 3,487,658 | -0.05(-0.04%) |
Sep 15, 2021 | 120.68 | 121.92 | 120.11 | 121.26 | 5,049,767 | +0.42(+0.35%) |
Sep 14, 2021 | 121.13 | 121.74 | 120.54 | 120.84 | 4,412,822 | +0.41(+0.34%) |
Sep 13, 2021 | 123.34 | 122.51 | 118.72 | 120.44 | 6,108,289 | -2.07(-1.69%) |
Sep 10, 2021 | 121.75 | 123.12 | 121.75 | 122.51 | 4,351,347 | +0.78(+0.64%) |
Sep 09, 2021 | 122.84 | 122.84 | 121.11 | 121.73 | 4,780,015 | -1.03(-0.84%) |
Sep 08, 2021 | 122.28 | 123.19 | 121.74 | 122.76 | 3,281,566 | +0.64(+0.52%) |
Sep 07, 2021 | 121.86 | 122.21 | 120.84 | 122.12 | 2,907,448 | -0.52(-0.43%) |
Sep 03, 2021 | 122.70 | 123.08 | 121.89 | 122.64 | 2,589,868 | +0.43(+0.35%) |
Sep 02, 2021 | 121.27 | 122.56 | 121.12 | 122.22 | 3,578,282 | +1.04(+0.86%) |