Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |
Nov 01, 2021 | 125.67 | 125.83 | 124.96 | 125.76 | 187,380 | +0.14(+0.11%) |
Oct 29, 2021 | 123.98 | 125.69 | 123.98 | 125.63 | 324,534 | +0.50(+0.40%) |
Oct 28, 2021 | 124.50 | 125.26 | 124.30 | 125.13 | 225,611 | +1.30(+1.05%) |
Oct 27, 2021 | 124.46 | 124.81 | 123.81 | 123.82 | 281,082 | -0.46(-0.37%) |
Oct 26, 2021 | 124.97 | 124.28 | 388,236 | +0.17(+0.13%) | ||
Oct 25, 2021 | 124.01 | 124.51 | 123.55 | 124.12 | 316,289 | +0.57(+0.46%) |
Oct 22, 2021 | 123.97 | 124.53 | 123.07 | 123.55 | 227,893 | -0.57(-0.46%) |
Oct 21, 2021 | 123.27 | 124.14 | 122.98 | 124.12 | 221,081 | +0.66(+0.53%) |
Oct 20, 2021 | 123.96 | 124.07 | 122.97 | 123.46 | 267,070 | -0.34(-0.28%) |
Oct 19, 2021 | 122.95 | 123.86 | 122.81 | 123.80 | 238,150 | +1.19(+0.97%) |
Oct 18, 2021 | 120.91 | 122.69 | 120.67 | 122.62 | 315,708 | +1.09(+0.90%) |
Oct 15, 2021 | 121.19 | 121.55 | 120.86 | 121.53 | 213,466 | +0.83(+0.69%) |
Oct 14, 2021 | 119.31 | 120.76 | 119.28 | 120.70 | 268,112 | +2.61(+2.21%) |
Oct 13, 2021 | 117.60 | 118.21 | 117.18 | 118.09 | 140,310 | +0.95(+0.81%) |
Oct 12, 2021 | 118.03 | 118.03 | 116.94 | 117.14 | 177,272 | -0.30(-0.26%) |
Oct 11, 2021 | 117.52 | 119.00 | 117.43 | 117.45 | 288,366 | -0.62(-0.52%) |
Oct 08, 2021 | 119.21 | 119.36 | 117.91 | 118.06 | 228,626 | -0.57(-0.48%) |
Oct 07, 2021 | 118.50 | 119.54 | 118.39 | 118.63 | 248,734 | +1.24(+1.06%) |
Oct 06, 2021 | 115.34 | 117.49 | 115.02 | 117.39 | 273,730 | +0.84(+0.72%) |
Oct 05, 2021 | 115.29 | 117.20 | 115.20 | 116.55 | 280,645 | +1.66(+1.44%) |
Oct 04, 2021 | 117.15 | 117.17 | 114.06 | 114.89 | 465,020 | -2.93(-2.49%) |
Oct 01, 2021 | 116.62 | 118.05 | 115.40 | 117.82 | 269,388 | +1.63(+1.40%) |
Sep 30, 2021 | 117.52 | 118.08 | 116.14 | 116.19 | 475,401 | -0.60(-0.51%) |
Sep 29, 2021 | 117.73 | 118.13 | 116.64 | 116.79 | 198,112 | -0.27(-0.23%) |
Sep 28, 2021 | 119.19 | 119.50 | 117.05 | 117.06 | 383,364 | -3.81(-3.15%) |
Sep 27, 2021 | 121.04 | 121.23 | 120.20 | 120.88 | 257,954 | -1.18(-0.96%) |
Sep 24, 2021 | 121.19 | 122.23 | 121.06 | 122.05 | 259,274 | -0.01(-0.01%) |
Sep 23, 2021 | 121.13 | 122.31 | 120.77 | 122.06 | 204,690 | +1.60(+1.32%) |
Sep 22, 2021 | 119.39 | 120.85 | 118.91 | 120.46 | 203,633 | +1.74(+1.47%) |
Sep 21, 2021 | 119.39 | 119.61 | 118.24 | 118.72 | 209,220 | +0.11(+0.09%) |
Sep 20, 2021 | 118.94 | 119.58 | 117.06 | 118.61 | 398,795 | -2.33(-1.93%) |
Sep 17, 2021 | 122.35 | 122.35 | 120.68 | 120.94 | 183,448 | -1.71(-1.39%) |
Sep 16, 2021 | 122.04 | 122.74 | 121.39 | 122.65 | 167,257 | +0.24(+0.20%) |
Sep 15, 2021 | 121.76 | 122.48 | 121.02 | 122.41 | 126,760 | +1.03(+0.85%) |
Sep 14, 2021 | 122.06 | 122.24 | 121.04 | 121.38 | 151,764 | -0.12(-0.10%) |
Sep 13, 2021 | 122.43 | 122.54 | 120.75 | 121.50 | 225,828 | -0.05(-0.04%) |
Sep 10, 2021 | 123.48 | 123.71 | 121.42 | 121.55 | 228,973 | -1.18(-0.96%) |
Sep 09, 2021 | 123.22 | 123.66 | 122.72 | 122.73 | 157,972 | -0.41(-0.33%) |
Sep 08, 2021 | 123.84 | 123.86 | 122.41 | 123.14 | 161,280 | -0.72(-0.58%) |
Sep 07, 2021 | 124.18 | 124.18 | 123.37 | 123.86 | 171,657 | -0.16(-0.13%) |
Sep 03, 2021 | 123.32 | 124.25 | 123.31 | 124.02 | 246,829 | +0.63(+0.51%) |
Sep 02, 2021 | 123.82 | 123.89 | 122.85 | 123.39 | 354,921 | +0.08(+0.06%) |