Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 120.28 | 120.74 | 120.28 | 120.13 | 31,980,656 | +0.26(+0.22%) |
Nov 29, 2021 | 119.30 | 119.96 | 119.22 | 119.87 | 23,516,572 | +0.08(+0.07%) |
Nov 26, 2021 | 119.19 | 119.84 | 119.00 | 119.79 | 15,948,910 | +0.97(+0.81%) |
Nov 24, 2021 | 118.24 | 118.84 | 118.10 | 118.82 | 15,528,682 | +0.57(+0.48%) |
Nov 23, 2021 | 118.82 | 119.38 | 118.25 | 118.25 | 12,383,657 | -0.85(-0.71%) |
Nov 22, 2021 | 119.67 | 119.86 | 119.05 | 119.10 | 15,225,748 | -1.05(-0.87%) |
Nov 19, 2021 | 119.99 | 120.27 | 119.98 | 120.15 | 19,585,882 | +0.45(+0.38%) |
Nov 18, 2021 | 119.35 | 119.72 | 119.34 | 119.70 | 15,602,038 | +0.27(+0.23%) |
Nov 17, 2021 | 118.81 | 119.46 | 118.71 | 119.43 | 16,105,922 | +0.48(+0.40%) |
Nov 16, 2021 | 119.08 | 119.49 | 118.89 | 118.95 | 20,721,024 | -0.20(-0.17%) |
Nov 15, 2021 | 119.94 | 119.99 | 119.13 | 119.15 | 13,682,871 | -0.91(-0.76%) |
Nov 12, 2021 | 120.35 | 120.46 | 119.89 | 120.06 | 13,232,811 | -0.13(-0.10%) |
Nov 11, 2021 | 120.56 | 120.69 | 120.12 | 120.19 | 6,888,201 | -0.34(-0.28%) |
Nov 10, 2021 | 121.58 | 120.53 | 25,949,222 | -1.25(-1.02%) | ||
Nov 09, 2021 | 122.07 | 122.16 | 121.76 | 121.78 | 20,121,440 | +0.33(+0.27%) |
Nov 08, 2021 | 121.60 | 121.62 | 121.29 | 121.45 | 9,408,287 | -0.28(-0.23%) |
Nov 05, 2021 | 121.29 | 121.88 | 121.22 | 121.73 | 17,545,126 | +0.89(+0.73%) |
Nov 04, 2021 | 120.35 | 121.01 | 120.35 | 120.84 | 22,302,406 | +0.63(+0.53%) |
Nov 03, 2021 | 120.65 | 120.74 | 119.99 | 120.21 | 13,122,703 | -0.31(-0.25%) |
Nov 02, 2021 | 120.06 | 120.59 | 120.06 | 120.52 | 19,989,770 | +0.46(+0.38%) |
Nov 01, 2021 | 119.73 | 120.14 | 119.79 | 120.06 | 13,174,256 | -0.22(-0.18%) |
Oct 29, 2021 | 119.85 | 120.49 | 119.80 | 120.28 | 19,274,734 | -0.06(-0.05%) |
Oct 28, 2021 | 120.48 | 120.64 | 120.10 | 120.34 | 20,630,318 | -0.18(-0.15%) |
Oct 27, 2021 | 120.32 | 120.80 | 120.06 | 120.52 | 17,677,130 | +0.73(+0.61%) |
Oct 26, 2021 | 119.59 | 119.81 | 119.79 | 11,209,631 | +0.51(+0.43%) | |
Oct 25, 2021 | 119.21 | 119.51 | 119.17 | 119.27 | 9,107,554 | +0.05(+0.05%) |
Oct 22, 2021 | 119.02 | 119.34 | 118.92 | 119.22 | 15,326,389 | +0.48(+0.40%) |
Oct 21, 2021 | 118.94 | 119.00 | 118.64 | 118.74 | 14,707,551 | -0.25(-0.21%) |
Oct 20, 2021 | 119.22 | 119.40 | 118.97 | 119.00 | 15,326,471 | -0.29(-0.24%) |
Oct 19, 2021 | 119.64 | 119.69 | 119.28 | 119.28 | 13,554,115 | -0.66(-0.55%) |
Oct 18, 2021 | 119.84 | 120.11 | 119.58 | 119.94 | 12,796,246 | -0.10(-0.08%) |
Oct 15, 2021 | 120.03 | 120.09 | 119.84 | 120.04 | 14,573,463 | -0.43(-0.36%) |
Oct 14, 2021 | 120.12 | 120.47 | 120.04 | 120.47 | 17,612,396 | +0.57(+0.47%) |
Oct 13, 2021 | 119.49 | 119.94 | 119.45 | 119.91 | 20,265,200 | +0.60(+0.51%) |
Oct 12, 2021 | 119.02 | 119.35 | 118.80 | 119.30 | 22,217,762 | +0.76(+0.64%) |
Oct 11, 2021 | 118.56 | 118.80 | 118.53 | 118.54 | 4,813,165 | -0.23(-0.19%) |
Oct 08, 2021 | 119.19 | 119.22 | 118.68 | 118.77 | 10,076,269 | -0.55(-0.46%) |
Oct 07, 2021 | 119.59 | 119.68 | 119.28 | 119.32 | 17,540,836 | -0.53(-0.44%) |
Oct 06, 2021 | 119.84 | 119.96 | 119.64 | 119.85 | 15,376,899 | +0.04(+0.03%) |
Oct 05, 2021 | 120.20 | 120.30 | 119.81 | 119.81 | 16,242,297 | -0.50(-0.41%) |
Oct 04, 2021 | 120.23 | 120.45 | 120.07 | 120.31 | 14,350,887 | -0.20(-0.16%) |
Oct 01, 2021 | 120.05 | 120.69 | 120.00 | 120.51 | 23,812,198 | +0.87(+0.73%) |
Sep 30, 2021 | 119.89 | 119.95 | 119.58 | 119.64 | 23,880,898 | -0.31(-0.26%) |
Sep 29, 2021 | 120.31 | 120.58 | 119.84 | 119.95 | 16,630,268 | -0.03(-0.02%) |
Sep 28, 2021 | 120.56 | 120.56 | 119.96 | 119.98 | 22,224,276 | -1.30(-1.07%) |
Sep 27, 2021 | 121.08 | 121.37 | 121.00 | 121.28 | 14,570,810 | -0.06(-0.05%) |
Sep 24, 2021 | 121.47 | 121.55 | 121.21 | 121.34 | 12,005,852 | -0.26(-0.21%) |
Sep 23, 2021 | 122.05 | 122.05 | 121.41 | 121.60 | 16,495,746 | -0.84(-0.69%) |
Sep 22, 2021 | 122.11 | 122.50 | 122.03 | 122.44 | 17,677,682 | +0.34(+0.28%) |
Sep 21, 2021 | 122.13 | 122.21 | 122.01 | 122.10 | 17,606,944 | -0.01(-0.01%) |
Sep 20, 2021 | 121.75 | 122.16 | 121.75 | 122.11 | 19,480,992 | +0.38(+0.31%) |
Sep 17, 2021 | 121.67 | 121.77 | 121.50 | 121.73 | 17,534,678 | -0.27(-0.22%) |
Sep 16, 2021 | 121.82 | 122.08 | 121.74 | 122.00 | 18,104,864 | -0.17(-0.14%) |
Sep 15, 2021 | 122.27 | 122.31 | 121.99 | 122.17 | 15,783,150 | -0.14(-0.12%) |
Sep 14, 2021 | 122.10 | 122.54 | 122.02 | 122.32 | 18,402,708 | +0.37(+0.30%) |
Sep 13, 2021 | 121.92 | 122.11 | 121.90 | 121.95 | 14,632,692 | +0.30(+0.24%) |
Sep 10, 2021 | 121.88 | 121.95 | 121.49 | 121.65 | 11,982,804 | -0.35(-0.29%) |
Sep 09, 2021 | 121.38 | 122.06 | 121.27 | 122.00 | 20,541,966 | +0.79(+0.65%) |
Sep 08, 2021 | 121.03 | 121.30 | 120.87 | 121.21 | 17,840,892 | +0.39(+0.32%) |
Sep 07, 2021 | 120.96 | 120.96 | 120.61 | 120.83 | 15,868,769 | -0.58(-0.47%) |
Sep 03, 2021 | 121.33 | 121.49 | 121.25 | 121.40 | 8,540,995 | -0.44(-0.36%) |
Sep 02, 2021 | 121.74 | 121.84 | 121.59 | 121.84 | 13,145,425 | +0.22(+0.18%) |