Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.78 | 135.14 | 128.68 | 128.68 | 15,596,153 | -6.76(-4.99%) |
Nov 29, 2021 | 133.00 | 136.01 | 132.90 | 135.44 | 3,685,320 | +4.61(+3.53%) |
Nov 26, 2021 | 131.26 | 131.99 | 130.25 | 130.83 | 2,935,572 | -4.02(-2.98%) |
Nov 24, 2021 | 130.89 | 135.07 | 130.08 | 134.85 | 3,025,083 | +2.47(+1.86%) |
Nov 23, 2021 | 130.57 | 133.47 | 129.99 | 132.38 | 3,080,855 | +1.03(+0.78%) |
Nov 22, 2021 | 133.78 | 136.17 | 131.26 | 131.36 | 5,414,624 | -1.87(-1.40%) |
Nov 19, 2021 | 136.16 | 136.26 | 132.24 | 133.22 | 3,152,071 | -0.37(-0.28%) |
Nov 18, 2021 | 132.68 | 134.00 | 133.28 | 133.59 | 3,313,251 | +1.61(+1.22%) |
Nov 17, 2021 | 131.74 | 133.24 | 131.04 | 131.98 | 2,833,882 | +0.78(+0.60%) |
Nov 16, 2021 | 129.32 | 131.88 | 128.85 | 131.20 | 2,672,318 | +1.29(+0.99%) |
Nov 15, 2021 | 130.55 | 131.53 | 129.57 | 129.91 | 2,446,507 | -0.18(-0.14%) |
Nov 12, 2021 | 128.59 | 130.23 | 128.35 | 130.09 | 3,019,299 | +1.53(+1.19%) |
Nov 11, 2021 | 128.39 | 129.84 | 127.87 | 128.56 | 2,304,260 | +1.69(+1.33%) |
Nov 10, 2021 | 131.25 | 126.87 | 3,806,561 | -6.30(-4.73%) | ||
Nov 09, 2021 | 129.18 | 133.55 | 128.66 | 133.18 | 3,875,390 | +3.96(+3.06%) |
Nov 08, 2021 | 130.91 | 130.99 | 129.13 | 129.22 | 4,216,934 | -0.46(-0.36%) |
Nov 05, 2021 | 131.42 | 131.65 | 127.67 | 129.68 | 3,983,395 | -1.80(-1.37%) |
Nov 04, 2021 | 131.46 | 131.57 | 128.75 | 131.48 | 4,851,655 | +0.03(+0.02%) |
Nov 03, 2021 | 130.97 | 132.66 | 129.05 | 131.46 | 3,107,979 | +0.52(+0.40%) |
Nov 02, 2021 | 125.42 | 130.97 | 125.14 | 130.94 | 4,054,530 | +5.79(+4.62%) |
Nov 01, 2021 | 127.00 | 125.33 | 122.72 | 125.15 | 3,062,658 | -0.77(-0.61%) |
Oct 29, 2021 | 124.69 | 126.07 | 123.65 | 125.92 | 4,507,935 | +0.13(+0.10%) |
Oct 28, 2021 | 124.23 | 126.58 | 124.22 | 125.80 | 3,292,246 | +2.60(+2.11%) |
Oct 27, 2021 | 127.72 | 128.81 | 123.03 | 123.20 | 4,208,692 | -5.12(-3.99%) |
Oct 26, 2021 | 126.82 | 128.32 | 3,148,790 | +2.34(+1.86%) | ||
Oct 25, 2021 | 126.06 | 127.40 | 124.88 | 125.98 | 3,090,813 | +1.75(+1.41%) |
Oct 22, 2021 | 120.94 | 124.42 | 120.37 | 124.23 | 3,707,998 | +4.61(+3.86%) |
Oct 21, 2021 | 119.34 | 121.63 | 118.24 | 119.61 | 4,709,463 | +3.46(+2.98%) |
Oct 20, 2021 | 115.31 | 116.41 | 114.14 | 116.16 | 3,223,391 | +1.72(+1.50%) |
Oct 19, 2021 | 112.75 | 115.22 | 112.41 | 114.44 | 2,416,532 | +2.69(+2.41%) |
Oct 18, 2021 | 111.38 | 112.47 | 110.62 | 111.75 | 2,902,399 | +0.70(+0.63%) |
Oct 15, 2021 | 111.75 | 114.05 | 109.60 | 111.05 | 3,168,534 | +0.90(+0.82%) |
Oct 14, 2021 | 108.63 | 110.60 | 108.39 | 110.15 | 3,583,015 | +3.02(+2.81%) |
Oct 13, 2021 | 105.87 | 107.27 | 104.78 | 107.13 | 2,346,362 | +2.48(+2.37%) |
Oct 12, 2021 | 104.66 | 105.88 | 103.45 | 104.65 | 2,620,800 | +1.26(+1.22%) |
Oct 11, 2021 | 104.55 | 105.80 | 103.31 | 103.39 | 1,551,958 | -1.71(-1.62%) |
Oct 08, 2021 | 104.22 | 105.89 | 104.22 | 105.09 | 2,144,772 | +1.04(+1.00%) |
Oct 07, 2021 | 104.00 | 105.45 | 103.77 | 104.05 | 3,999,710 | +1.27(+1.24%) |
Oct 06, 2021 | 102.15 | 103.19 | 100.49 | 102.78 | 3,007,469 | -0.85(-0.82%) |
Oct 05, 2021 | 101.55 | 104.07 | 100.70 | 103.63 | 3,791,907 | +3.48(+3.48%) |
Oct 04, 2021 | 101.91 | 103.46 | 98.21 | 100.15 | 8,509,610 | -4.33(-4.15%) |
Oct 01, 2021 | 105.30 | 105.48 | 102.56 | 104.48 | 4,728,251 | -0.53(-0.51%) |
Sep 30, 2021 | 107.66 | 107.85 | 104.52 | 105.01 | 5,154,355 | -2.33(-2.17%) |
Sep 29, 2021 | 108.19 | 108.56 | 106.46 | 107.34 | 2,696,714 | +0.67(+0.63%) |
Sep 28, 2021 | 108.44 | 108.68 | 104.21 | 106.67 | 5,268,777 | -4.66(-4.18%) |
Sep 27, 2021 | 112.18 | 112.60 | 109.78 | 111.33 | 3,695,746 | -1.59(-1.41%) |
Sep 24, 2021 | 112.95 | 113.84 | 111.62 | 112.92 | 3,452,034 | -1.80(-1.57%) |
Sep 23, 2021 | 115.21 | 116.83 | 113.85 | 114.71 | 4,041,740 | +1.15(+1.01%) |
Sep 22, 2021 | 115.24 | 116.12 | 112.69 | 113.57 | 4,955,462 | -1.58(-1.37%) |
Sep 21, 2021 | 113.34 | 117.09 | 113.30 | 115.15 | 6,481,075 | +3.26(+2.91%) |
Sep 20, 2021 | 116.04 | 116.29 | 109.60 | 111.89 | 11,844,425 | -8.73(-7.24%) |
Sep 17, 2021 | 122.20 | 123.56 | 120.58 | 120.62 | 18,964,750 | -1.27(-1.04%) |
Sep 16, 2021 | 121.40 | 122.53 | 119.57 | 121.89 | 4,126,363 | +0.40(+0.33%) |
Sep 15, 2021 | 117.92 | 122.24 | 117.52 | 121.49 | 4,846,039 | +3.61(+3.06%) |
Sep 14, 2021 | 117.34 | 119.44 | 116.84 | 117.88 | 3,853,702 | +1.26(+1.08%) |
Sep 13, 2021 | 117.12 | 117.64 | 114.64 | 116.63 | 2,923,393 | +0.42(+0.36%) |
Sep 10, 2021 | 117.67 | 117.77 | 115.36 | 116.20 | 2,380,670 | -0.61(-0.52%) |
Sep 09, 2021 | 115.93 | 118.14 | 115.34 | 116.81 | 2,447,455 | +0.99(+0.86%) |
Sep 08, 2021 | 114.27 | 116.17 | 114.12 | 115.81 | 2,617,130 | +1.12(+0.98%) |
Sep 07, 2021 | 116.17 | 116.43 | 113.77 | 114.70 | 3,613,248 | -1.74(-1.50%) |
Sep 03, 2021 | 116.17 | 118.04 | 115.79 | 116.44 | 3,066,702 | +0.61(+0.53%) |
Sep 02, 2021 | 115.72 | 116.84 | 115.24 | 115.82 | 3,704,998 | +0.72(+0.63%) |