Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.15 | 119.61 | 117.27 | 117.71 | 3,521,054 | -2.31(-1.92%) |
Nov 29, 2021 | 120.12 | 121.01 | 118.88 | 120.02 | 1,303,592 | +1.01(+0.85%) |
Nov 26, 2021 | 119.31 | 119.74 | 118.72 | 119.01 | 1,191,203 | -2.57(-2.11%) |
Nov 24, 2021 | 120.43 | 122.36 | 120.08 | 121.58 | 890,670 | +0.76(+0.63%) |
Nov 23, 2021 | 120.85 | 121.22 | 119.45 | 120.82 | 1,047,499 | +0.11(+0.10%) |
Nov 22, 2021 | 121.41 | 123.00 | 120.66 | 120.71 | 1,284,029 | -0.47(-0.39%) |
Nov 19, 2021 | 121.39 | 121.61 | 120.39 | 121.18 | 1,049,038 | -0.05(-0.04%) |
Nov 18, 2021 | 121.81 | 121.23 | 120.80 | 121.22 | 1,259,934 | -0.52(-0.42%) |
Nov 17, 2021 | 121.43 | 122.02 | 121.39 | 121.74 | 1,080,072 | +0.46(+0.38%) |
Nov 16, 2021 | 120.70 | 121.95 | 120.56 | 121.28 | 873,661 | +0.46(+0.38%) |
Nov 15, 2021 | 120.16 | 121.76 | 119.94 | 120.82 | 1,082,742 | +1.31(+1.09%) |
Nov 12, 2021 | 118.90 | 120.08 | 118.90 | 119.52 | 852,770 | +0.76(+0.64%) |
Nov 11, 2021 | 120.10 | 120.10 | 117.41 | 118.75 | 1,223,749 | -1.32(-1.10%) |
Nov 10, 2021 | 120.11 | 120.07 | 1,043,607 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.32 | 121.54 | 119.91 | 120.44 | 740,376 | -0.03(-0.02%) |
Nov 08, 2021 | 120.67 | 120.67 | 120.23 | 120.47 | 879,634 | -0.44(-0.36%) |
Nov 05, 2021 | 120.82 | 122.03 | 120.23 | 120.91 | 1,244,560 | +1.22(+1.02%) |
Nov 04, 2021 | 118.69 | 120.19 | 118.45 | 119.69 | 1,201,526 | +1.29(+1.09%) |
Nov 03, 2021 | 118.27 | 119.44 | 117.45 | 118.40 | 1,557,674 | -0.35(-0.30%) |
Nov 02, 2021 | 120.86 | 121.21 | 118.46 | 118.75 | 1,358,595 | -2.01(-1.67%) |
Nov 01, 2021 | 119.82 | 121.28 | 120.59 | 120.77 | 1,299,052 | +1.52(+1.27%) |
Oct 29, 2021 | 118.77 | 120.25 | 118.07 | 119.25 | 2,413,788 | -0.90(-0.75%) |
Oct 28, 2021 | 118.72 | 120.62 | 117.64 | 120.14 | 2,345,798 | +0.09(+0.07%) |
Oct 27, 2021 | 120.56 | 122.13 | 120.06 | 120.06 | 1,495,781 | -0.37(-0.31%) |
Oct 26, 2021 | 120.36 | 120.43 | 1,611,706 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.97 | 121.41 | 119.87 | 120.20 | 1,407,655 | -0.60(-0.50%) |
Oct 22, 2021 | 120.61 | 121.39 | 120.48 | 120.80 | 1,041,876 | -0.20(-0.17%) |
Oct 21, 2021 | 120.27 | 121.07 | 119.66 | 121.00 | 1,249,399 | +0.86(+0.71%) |
Oct 20, 2021 | 119.66 | 121.41 | 119.29 | 120.14 | 1,342,962 | +0.16(+0.14%) |
Oct 19, 2021 | 120.95 | 121.46 | 119.72 | 119.98 | 1,158,950 | -0.71(-0.58%) |
Oct 18, 2021 | 119.55 | 120.90 | 119.09 | 120.69 | 1,185,400 | +1.18(+0.99%) |
Oct 15, 2021 | 120.44 | 121.08 | 119.47 | 119.51 | 1,916,258 | +0.15(+0.13%) |
Oct 14, 2021 | 118.60 | 119.90 | 118.12 | 119.35 | 1,627,643 | +1.46(+1.24%) |
Oct 13, 2021 | 116.70 | 117.95 | 116.29 | 117.89 | 1,415,043 | +1.11(+0.95%) |
Oct 12, 2021 | 117.25 | 117.65 | 115.97 | 116.78 | 1,201,067 | +0.34(+0.29%) |
Oct 11, 2021 | 117.73 | 118.25 | 116.36 | 116.44 | 1,058,858 | -1.33(-1.13%) |
Oct 08, 2021 | 119.48 | 119.94 | 117.72 | 117.77 | 961,836 | -1.75(-1.46%) |
Oct 07, 2021 | 119.02 | 120.45 | 118.81 | 119.52 | 1,608,708 | +1.49(+1.26%) |
Oct 06, 2021 | 116.56 | 118.09 | 115.69 | 118.03 | 1,806,299 | +0.06(+0.05%) |
Oct 05, 2021 | 117.73 | 118.95 | 116.83 | 117.97 | 1,740,103 | +0.53(+0.46%) |
Oct 04, 2021 | 117.71 | 118.89 | 117.23 | 117.43 | 2,258,535 | -0.57(-0.49%) |
Oct 01, 2021 | 117.68 | 118.44 | 116.33 | 118.01 | 2,090,280 | +1.27(+1.09%) |
Sep 30, 2021 | 117.73 | 118.31 | 116.56 | 116.74 | 3,250,801 | -0.70(-0.59%) |
Sep 29, 2021 | 117.27 | 117.60 | 116.14 | 117.43 | 2,146,257 | +0.48(+0.41%) |
Sep 28, 2021 | 119.60 | 119.77 | 116.56 | 116.96 | 1,921,997 | -2.89(-2.41%) |
Sep 27, 2021 | 119.38 | 120.85 | 119.38 | 119.85 | 1,892,089 | +0.05(+0.04%) |
Sep 24, 2021 | 119.64 | 120.38 | 119.18 | 119.80 | 1,607,628 | +0.52(+0.43%) |
Sep 23, 2021 | 120.16 | 120.85 | 119.15 | 119.29 | 2,363,262 | -0.54(-0.45%) |
Sep 22, 2021 | 119.92 | 121.00 | 119.62 | 119.83 | 1,875,754 | +0.67(+0.56%) |
Sep 21, 2021 | 120.33 | 121.01 | 119.11 | 119.16 | 1,650,807 | -0.71(-0.59%) |
Sep 20, 2021 | 119.71 | 120.82 | 118.35 | 119.87 | 1,612,643 | -1.43(-1.18%) |
Sep 17, 2021 | 121.89 | 122.64 | 121.00 | 121.30 | 4,515,514 | -0.81(-0.66%) |
Sep 16, 2021 | 122.71 | 123.12 | 121.24 | 122.11 | 1,866,892 | -0.52(-0.43%) |
Sep 15, 2021 | 122.80 | 123.08 | 121.45 | 122.64 | 1,399,791 | -0.48(-0.39%) |
Sep 14, 2021 | 123.67 | 123.67 | 122.68 | 123.11 | 1,465,948 | -0.06(-0.05%) |
Sep 13, 2021 | 124.27 | 124.33 | 121.94 | 123.17 | 1,738,478 | -0.80(-0.65%) |
Sep 10, 2021 | 124.17 | 124.77 | 123.48 | 123.97 | 2,197,831 | +0.61(+0.50%) |
Sep 09, 2021 | 124.43 | 125.41 | 123.30 | 123.36 | 1,073,036 | -0.90(-0.72%) |
Sep 08, 2021 | 123.34 | 124.91 | 122.83 | 124.26 | 1,333,841 | +1.30(+1.06%) |
Sep 07, 2021 | 125.28 | 125.28 | 122.92 | 122.96 | 1,627,237 | -1.99(-1.60%) |
Sep 03, 2021 | 124.74 | 125.51 | 124.63 | 124.95 | 874,366 | -0.33(-0.27%) |
Sep 02, 2021 | 126.29 | 126.54 | 125.13 | 125.29 | 1,160,633 | -0.27(-0.21%) |