Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.89 | 122.89 | 118.56 | 118.95 | 1,471,023 | -4.85(-3.92%) |
Nov 29, 2021 | 126.20 | 126.82 | 123.75 | 123.80 | 572,015 | -0.66(-0.53%) |
Nov 26, 2021 | 124.94 | 126.62 | 123.32 | 124.47 | 365,330 | -2.55(-2.01%) |
Nov 24, 2021 | 126.28 | 127.69 | 125.37 | 127.02 | 324,002 | -0.02(-0.02%) |
Nov 23, 2021 | 127.23 | 127.89 | 125.59 | 127.04 | 492,132 | -0.52(-0.41%) |
Nov 22, 2021 | 128.91 | 129.25 | 127.48 | 127.56 | 408,929 | -1.17(-0.91%) |
Nov 19, 2021 | 130.09 | 131.49 | 128.67 | 128.73 | 484,819 | -1.09(-0.84%) |
Nov 18, 2021 | 131.76 | 130.11 | 129.44 | 129.82 | 455,666 | -1.48(-1.13%) |
Nov 17, 2021 | 130.13 | 131.57 | 129.57 | 131.30 | 530,734 | +0.78(+0.60%) |
Nov 16, 2021 | 128.80 | 131.38 | 128.72 | 130.52 | 450,549 | +1.56(+1.21%) |
Nov 15, 2021 | 130.44 | 130.54 | 128.56 | 128.96 | 403,277 | -1.10(-0.84%) |
Nov 12, 2021 | 128.20 | 130.57 | 127.99 | 130.06 | 565,990 | +2.66(+2.09%) |
Nov 11, 2021 | 127.60 | 128.44 | 126.66 | 127.39 | 349,429 | -0.21(-0.17%) |
Nov 10, 2021 | 127.18 | 127.60 | 502,128 | -0.33(-0.26%) | ||
Nov 09, 2021 | 126.62 | 128.12 | 126.16 | 127.93 | 430,508 | +0.91(+0.72%) |
Nov 08, 2021 | 127.41 | 128.41 | 126.22 | 127.02 | 927,665 | +0.59(+0.46%) |
Nov 05, 2021 | 126.97 | 127.63 | 126.07 | 126.43 | 539,590 | +0.32(+0.25%) |
Nov 04, 2021 | 125.38 | 126.96 | 125.38 | 126.11 | 473,719 | +1.63(+1.31%) |
Nov 03, 2021 | 125.56 | 127.32 | 124.09 | 124.49 | 1,237,749 | -1.74(-1.38%) |
Nov 02, 2021 | 125.42 | 126.82 | 125.21 | 126.23 | 761,344 | +1.28(+1.02%) |
Nov 01, 2021 | 123.95 | 125.92 | 123.59 | 124.95 | 704,740 | +1.51(+1.22%) |
Oct 29, 2021 | 122.63 | 124.25 | 122.47 | 123.44 | 1,293,534 | +0.34(+0.27%) |
Oct 28, 2021 | 123.25 | 124.16 | 122.53 | 123.10 | 845,702 | +0.54(+0.44%) |
Oct 27, 2021 | 124.70 | 126.16 | 122.28 | 122.56 | 819,226 | -2.02(-1.62%) |
Oct 26, 2021 | 126.23 | 124.56 | 124.58 | 780,099 | -1.56(-1.24%) | |
Oct 25, 2021 | 128.48 | 128.48 | 125.77 | 126.14 | 825,699 | -2.32(-1.81%) |
Oct 22, 2021 | 127.10 | 129.88 | 127.10 | 128.46 | 899,575 | +1.93(+1.52%) |
Oct 21, 2021 | 125.40 | 129.15 | 124.30 | 126.53 | 1,295,408 | -5.13(-3.89%) |
Oct 20, 2021 | 130.12 | 132.42 | 129.95 | 131.66 | 650,082 | +2.05(+1.58%) |
Oct 19, 2021 | 130.70 | 130.70 | 128.62 | 129.61 | 735,245 | -0.11(-0.08%) |
Oct 18, 2021 | 127.83 | 130.02 | 127.61 | 129.72 | 438,444 | +0.70(+0.54%) |
Oct 15, 2021 | 128.49 | 129.39 | 128.00 | 129.02 | 540,412 | +1.67(+1.31%) |
Oct 14, 2021 | 125.16 | 127.56 | 123.84 | 127.34 | 490,798 | +3.31(+2.67%) |
Oct 13, 2021 | 123.82 | 125.12 | 123.01 | 124.03 | 613,961 | +0.54(+0.44%) |
Oct 12, 2021 | 124.50 | 125.66 | 123.14 | 123.50 | 555,011 | -0.71(-0.57%) |
Oct 11, 2021 | 126.01 | 126.98 | 124.18 | 124.21 | 530,601 | -2.26(-1.79%) |
Oct 08, 2021 | 126.36 | 127.10 | 125.41 | 126.47 | 680,941 | -0.09(-0.07%) |
Oct 07, 2021 | 125.54 | 127.78 | 124.88 | 126.56 | 722,162 | +2.14(+1.72%) |
Oct 06, 2021 | 122.89 | 124.66 | 122.32 | 124.42 | 755,848 | -0.36(-0.29%) |
Oct 05, 2021 | 125.17 | 127.19 | 124.53 | 124.78 | 989,594 | -0.55(-0.44%) |
Oct 04, 2021 | 126.60 | 128.00 | 124.29 | 125.32 | 1,099,729 | -2.13(-1.67%) |
Oct 01, 2021 | 127.34 | 128.37 | 124.42 | 127.45 | 1,071,708 | +0.28(+0.22%) |
Sep 30, 2021 | 130.92 | 131.43 | 127.07 | 127.17 | 952,374 | -2.92(-2.25%) |
Sep 29, 2021 | 129.89 | 130.98 | 129.56 | 130.09 | 504,024 | +0.61(+0.47%) |
Sep 28, 2021 | 130.85 | 132.36 | 128.81 | 129.49 | 529,286 | -2.21(-1.68%) |
Sep 27, 2021 | 131.81 | 132.93 | 131.49 | 131.70 | 560,240 | -0.43(-0.33%) |
Sep 24, 2021 | 133.07 | 134.21 | 131.94 | 132.13 | 425,242 | -1.23(-0.92%) |
Sep 23, 2021 | 131.88 | 134.26 | 131.88 | 133.37 | 543,707 | +2.16(+1.65%) |
Sep 22, 2021 | 131.19 | 132.24 | 130.59 | 131.20 | 521,157 | +1.02(+0.78%) |
Sep 21, 2021 | 132.70 | 132.70 | 129.62 | 130.18 | 591,565 | -1.88(-1.42%) |
Sep 20, 2021 | 130.92 | 132.66 | 130.42 | 132.06 | 581,633 | -1.14(-0.85%) |
Sep 17, 2021 | 135.86 | 136.59 | 132.88 | 133.19 | 1,867,472 | -2.66(-1.96%) |
Sep 16, 2021 | 136.23 | 136.91 | 135.51 | 135.85 | 625,866 | -0.01(-0.01%) |
Sep 15, 2021 | 133.38 | 137.07 | 133.28 | 135.86 | 1,037,370 | +1.93(+1.44%) |
Sep 14, 2021 | 136.75 | 136.76 | 133.41 | 133.92 | 1,168,001 | -2.60(-1.91%) |
Sep 13, 2021 | 139.83 | 139.83 | 135.94 | 136.53 | 893,198 | -2.20(-1.58%) |
Sep 10, 2021 | 141.53 | 142.34 | 138.57 | 138.72 | 1,061,640 | +1.23(+0.89%) |
Sep 09, 2021 | 139.18 | 139.74 | 137.09 | 137.49 | 1,060,147 | -1.51(-1.08%) |
Sep 08, 2021 | 136.92 | 139.17 | 135.56 | 139.00 | 880,411 | +1.63(+1.19%) |
Sep 07, 2021 | 141.81 | 142.05 | 136.89 | 137.37 | 1,559,439 | -4.78(-3.36%) |
Sep 03, 2021 | 141.33 | 142.69 | 140.87 | 142.15 | 1,189,538 | +0.40(+0.28%) |
Sep 02, 2021 | 139.27 | 141.89 | 139.04 | 141.75 | 599,266 | +3.03(+2.19%) |