Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 121.60 | 122.06 | 121.60 | 121.45 | 31,633,778 | +0.26(+0.22%) |
Nov 29, 2021 | 120.61 | 121.28 | 120.53 | 121.19 | 23,261,500 | +0.08(+0.07%) |
Nov 26, 2021 | 120.50 | 121.16 | 120.31 | 121.10 | 15,775,920 | +0.98(+0.81%) |
Nov 24, 2021 | 119.53 | 120.14 | 119.40 | 120.13 | 15,360,250 | +0.58(+0.48%) |
Nov 23, 2021 | 120.13 | 120.69 | 119.55 | 119.55 | 12,249,338 | -0.86(-0.71%) |
Nov 22, 2021 | 120.98 | 121.17 | 120.36 | 120.41 | 15,060,602 | -1.06(-0.87%) |
Nov 19, 2021 | 121.30 | 121.59 | 121.29 | 121.47 | 19,373,444 | +0.46(+0.38%) |
Nov 18, 2021 | 120.66 | 121.03 | 120.65 | 121.01 | 15,432,810 | +0.27(+0.23%) |
Nov 17, 2021 | 120.12 | 120.77 | 120.02 | 120.74 | 15,931,229 | +0.48(+0.40%) |
Nov 16, 2021 | 120.38 | 120.80 | 120.19 | 120.25 | 20,496,274 | -0.20(-0.17%) |
Nov 15, 2021 | 121.26 | 121.30 | 120.44 | 120.45 | 13,534,460 | -0.92(-0.76%) |
Nov 12, 2021 | 121.67 | 121.78 | 121.21 | 121.38 | 13,089,281 | -0.13(-0.11%) |
Nov 11, 2021 | 121.89 | 122.02 | 121.44 | 121.50 | 6,813,489 | -0.35(-0.28%) |
Nov 10, 2021 | 122.92 | 121.85 | 25,667,764 | -1.26(-1.02%) | ||
Nov 09, 2021 | 123.41 | 123.50 | 123.09 | 123.11 | 19,903,194 | +0.33(+0.27%) |
Nov 08, 2021 | 122.94 | 122.95 | 122.62 | 122.78 | 9,306,240 | -0.28(-0.23%) |
Nov 05, 2021 | 122.62 | 123.22 | 122.54 | 123.06 | 17,354,822 | +0.89(+0.73%) |
Nov 04, 2021 | 121.67 | 122.34 | 121.67 | 122.17 | 22,060,504 | +0.64(+0.53%) |
Nov 03, 2021 | 121.97 | 122.06 | 121.31 | 121.53 | 12,980,368 | -0.31(-0.26%) |
Nov 02, 2021 | 121.38 | 121.91 | 121.38 | 121.84 | 19,772,950 | +0.47(+0.38%) |
Nov 01, 2021 | 121.04 | 121.46 | 121.10 | 121.38 | 13,031,361 | -0.22(-0.18%) |
Oct 29, 2021 | 121.17 | 121.81 | 121.11 | 121.59 | 19,065,714 | -0.06(-0.05%) |
Oct 28, 2021 | 121.80 | 121.96 | 121.42 | 121.66 | 20,406,598 | -0.18(-0.15%) |
Oct 27, 2021 | 121.64 | 122.12 | 121.38 | 121.84 | 17,485,436 | +0.74(+0.61%) |
Oct 26, 2021 | 120.90 | 121.12 | 121.10 | 11,088,071 | +0.52(+0.43%) | |
Oct 25, 2021 | 120.52 | 120.82 | 120.48 | 120.58 | 9,008,790 | +0.05(+0.05%) |
Oct 22, 2021 | 120.33 | 120.65 | 120.23 | 120.53 | 15,160,186 | +0.48(+0.40%) |
Oct 21, 2021 | 120.25 | 120.30 | 119.94 | 120.05 | 14,548,059 | -0.25(-0.21%) |
Oct 20, 2021 | 120.53 | 120.70 | 120.27 | 120.30 | 15,160,267 | -0.29(-0.24%) |
Oct 19, 2021 | 120.95 | 121.00 | 120.59 | 120.59 | 13,407,131 | -0.67(-0.55%) |
Oct 18, 2021 | 121.16 | 121.42 | 120.89 | 121.26 | 12,657,481 | -0.10(-0.08%) |
Oct 15, 2021 | 121.35 | 121.41 | 121.16 | 121.36 | 14,415,425 | -0.44(-0.36%) |
Oct 14, 2021 | 121.44 | 121.79 | 121.36 | 121.79 | 17,421,404 | +0.57(+0.47%) |
Oct 13, 2021 | 120.80 | 121.26 | 120.75 | 121.22 | 20,045,440 | +0.61(+0.51%) |
Oct 12, 2021 | 120.33 | 120.66 | 120.10 | 120.61 | 21,976,826 | +0.77(+0.64%) |
Oct 11, 2021 | 119.86 | 120.10 | 119.83 | 119.84 | 4,760,970 | -0.23(-0.19%) |
Oct 08, 2021 | 120.50 | 120.53 | 119.98 | 120.07 | 9,967,000 | -0.56(-0.46%) |
Oct 07, 2021 | 120.90 | 120.99 | 120.59 | 120.63 | 17,350,618 | -0.54(-0.44%) |
Oct 06, 2021 | 121.16 | 121.27 | 120.95 | 121.17 | 15,210,148 | +0.04(+0.03%) |
Oct 05, 2021 | 121.52 | 121.62 | 121.13 | 121.13 | 16,066,162 | -0.50(-0.41%) |
Oct 04, 2021 | 121.55 | 121.77 | 121.38 | 121.63 | 14,195,263 | -0.20(-0.16%) |
Oct 01, 2021 | 121.36 | 122.01 | 121.32 | 121.83 | 23,553,974 | +0.88(+0.73%) |
Sep 30, 2021 | 121.20 | 121.27 | 120.90 | 120.95 | 23,622,010 | -0.32(-0.26%) |
Sep 29, 2021 | 121.63 | 121.90 | 121.15 | 121.27 | 16,449,982 | -0.03(-0.02%) |
Sep 28, 2021 | 121.88 | 121.88 | 121.28 | 121.30 | 21,983,346 | -1.31(-1.07%) |
Sep 27, 2021 | 122.41 | 122.70 | 122.32 | 122.61 | 14,412,850 | -0.06(-0.05%) |
Sep 24, 2021 | 122.80 | 122.88 | 122.54 | 122.67 | 11,875,698 | -0.26(-0.21%) |
Sep 23, 2021 | 123.39 | 123.39 | 122.74 | 122.93 | 16,316,919 | -0.85(-0.69%) |
Sep 22, 2021 | 123.45 | 123.84 | 123.37 | 123.79 | 17,486,040 | +0.35(+0.28%) |
Sep 21, 2021 | 123.47 | 123.55 | 123.35 | 123.44 | 17,416,070 | -0.01(-0.01%) |
Sep 20, 2021 | 123.09 | 123.50 | 123.09 | 123.45 | 19,269,800 | +0.38(+0.31%) |
Sep 17, 2021 | 123.00 | 123.11 | 122.83 | 123.07 | 17,344,586 | -0.27(-0.22%) |
Sep 16, 2021 | 123.15 | 123.41 | 123.08 | 123.34 | 17,908,592 | -0.17(-0.14%) |
Sep 15, 2021 | 123.61 | 123.65 | 123.33 | 123.51 | 15,612,047 | -0.15(-0.12%) |
Sep 14, 2021 | 123.44 | 123.89 | 123.36 | 123.66 | 18,203,208 | +0.37(+0.30%) |
Sep 13, 2021 | 123.26 | 123.45 | 123.23 | 123.29 | 14,474,061 | +0.30(+0.24%) |
Sep 10, 2021 | 123.21 | 123.29 | 122.82 | 122.99 | 11,852,900 | -0.36(-0.29%) |
Sep 09, 2021 | 122.70 | 123.40 | 122.60 | 123.34 | 20,319,274 | +0.80(+0.65%) |
Sep 08, 2021 | 122.36 | 122.63 | 122.20 | 122.54 | 17,647,482 | +0.39(+0.32%) |
Sep 07, 2021 | 122.29 | 122.29 | 121.94 | 122.15 | 15,696,739 | -0.58(-0.47%) |
Sep 03, 2021 | 122.66 | 122.82 | 122.58 | 122.73 | 8,448,403 | -0.44(-0.36%) |
Sep 02, 2021 | 123.08 | 123.18 | 122.92 | 123.18 | 13,002,918 | +0.22(+0.18%) |