Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 129.90 | 130.15 | 129.49 | 128.50 | 482,064 | -1.82(-1.40%) |
Nov 29, 2021 | 130.36 | 130.99 | 129.91 | 130.32 | 147,170 | -0.09(-0.07%) |
Nov 26, 2021 | 130.73 | 131.32 | 130.13 | 130.41 | 100,806 | +0.40(+0.31%) |
Nov 24, 2021 | 129.44 | 130.30 | 129.35 | 130.01 | 160,539 | -1.14(-0.87%) |
Nov 23, 2021 | 131.07 | 131.61 | 130.60 | 131.15 | 182,716 | +0.08(+0.06%) |
Nov 22, 2021 | 131.81 | 132.01 | 131.01 | 131.07 | 183,405 | -0.95(-0.72%) |
Nov 19, 2021 | 132.91 | 133.32 | 131.80 | 132.02 | 159,935 | -1.26(-0.95%) |
Nov 18, 2021 | 133.37 | 133.37 | 133.20 | 133.28 | 113,614 | +0.21(+0.16%) |
Nov 17, 2021 | 132.58 | 133.09 | 132.54 | 133.07 | 129,182 | +0.35(+0.26%) |
Nov 16, 2021 | 133.25 | 133.59 | 132.72 | 132.72 | 143,063 | -0.29(-0.22%) |
Nov 15, 2021 | 133.65 | 133.90 | 132.96 | 133.01 | 186,920 | -1.16(-0.86%) |
Nov 12, 2021 | 133.52 | 134.52 | 133.37 | 134.17 | 135,696 | +0.23(+0.17%) |
Nov 11, 2021 | 134.31 | 134.58 | 133.84 | 133.94 | 146,070 | -0.36(-0.27%) |
Nov 10, 2021 | 135.42 | 134.30 | 185,485 | -0.95(-0.70%) | ||
Nov 09, 2021 | 134.72 | 135.27 | 134.29 | 135.25 | 204,143 | +1.65(+1.24%) |
Nov 08, 2021 | 134.29 | 134.40 | 133.53 | 133.60 | 162,591 | -1.59(-1.18%) |
Nov 05, 2021 | 134.90 | 135.33 | 134.62 | 135.19 | 158,145 | -0.29(-0.21%) |
Nov 04, 2021 | 134.58 | 135.48 | 134.47 | 135.48 | 269,419 | +1.16(+0.86%) |
Nov 03, 2021 | 133.02 | 134.46 | 132.92 | 134.32 | 353,135 | +2.42(+1.84%) |
Nov 02, 2021 | 131.99 | 132.06 | 131.40 | 131.90 | 259,746 | -0.61(-0.46%) |
Nov 01, 2021 | 131.55 | 132.51 | 130.98 | 132.51 | 119,722 | +0.69(+0.52%) |
Oct 29, 2021 | 130.99 | 132.00 | 130.85 | 131.82 | 146,698 | +0.63(+0.48%) |
Oct 28, 2021 | 130.26 | 131.68 | 130.22 | 131.19 | 181,737 | +2.99(+2.33%) |
Oct 27, 2021 | 129.11 | 129.19 | 128.14 | 128.20 | 196,551 | +0.67(+0.53%) |
Oct 26, 2021 | 127.11 | 127.61 | 127.53 | 127,569 | +0.68(+0.54%) | |
Oct 25, 2021 | 127.12 | 127.26 | 126.79 | 126.85 | 141,920 | -1.20(-0.94%) |
Oct 22, 2021 | 127.66 | 128.22 | 126.09 | 128.05 | 114,615 | +0.39(+0.30%) |
Oct 21, 2021 | 127.08 | 127.79 | 127.08 | 127.67 | 221,069 | +1.67(+1.32%) |
Oct 20, 2021 | 126.32 | 126.59 | 125.84 | 126.00 | 291,213 | +3.46(+2.82%) |
Oct 19, 2021 | 122.05 | 122.75 | 121.88 | 122.54 | 173,896 | -2.20(-1.76%) |
Oct 18, 2021 | 124.30 | 124.75 | 124.15 | 124.74 | 136,990 | +0.02(+0.02%) |
Oct 15, 2021 | 124.05 | 124.72 | 124.05 | 124.72 | 126,424 | +0.53(+0.42%) |
Oct 14, 2021 | 124.23 | 124.50 | 123.67 | 124.19 | 143,787 | +1.27(+1.04%) |
Oct 13, 2021 | 122.28 | 123.00 | 122.06 | 122.92 | 124,836 | +2.08(+1.72%) |
Oct 12, 2021 | 121.24 | 121.45 | 120.84 | 120.84 | 99,147 | +0.02(+0.02%) |
Oct 11, 2021 | 120.85 | 121.27 | 120.73 | 120.82 | 104,905 | -0.68(-0.56%) |
Oct 08, 2021 | 121.23 | 121.61 | 120.78 | 121.50 | 166,574 | +0.27(+0.22%) |
Oct 07, 2021 | 121.84 | 122.21 | 121.08 | 121.23 | 173,264 | -0.24(-0.20%) |
Oct 06, 2021 | 120.07 | 121.58 | 120.04 | 121.47 | 556,553 | +0.42(+0.35%) |
Oct 05, 2021 | 121.22 | 121.34 | 120.78 | 121.05 | 467,953 | -0.22(-0.18%) |
Oct 04, 2021 | 121.28 | 121.63 | 120.68 | 121.27 | 164,849 | +0.78(+0.65%) |
Oct 01, 2021 | 120.80 | 120.83 | 119.89 | 120.49 | 222,809 | +0.28(+0.23%) |
Sep 30, 2021 | 120.99 | 120.99 | 120.10 | 120.21 | 188,138 | -0.10(-0.08%) |
Sep 29, 2021 | 120.20 | 120.74 | 120.13 | 120.31 | 170,581 | +1.73(+1.46%) |
Sep 28, 2021 | 118.55 | 118.92 | 118.02 | 118.58 | 206,923 | -1.86(-1.54%) |
Sep 27, 2021 | 120.90 | 121.14 | 120.30 | 120.44 | 177,132 | -1.92(-1.57%) |
Sep 24, 2021 | 122.66 | 123.18 | 122.26 | 122.36 | 223,419 | -2.01(-1.62%) |
Sep 23, 2021 | 124.83 | 125.38 | 124.31 | 124.37 | 174,156 | +0.61(+0.49%) |
Sep 22, 2021 | 124.73 | 124.92 | 123.73 | 123.76 | 165,837 | -0.59(-0.47%) |
Sep 21, 2021 | 123.95 | 124.45 | 121.86 | 124.35 | 191,355 | +1.77(+1.44%) |
Sep 20, 2021 | 121.87 | 122.95 | 121.78 | 122.58 | 197,212 | -0.08(-0.07%) |
Sep 17, 2021 | 123.53 | 123.71 | 122.58 | 122.66 | 171,013 | -1.10(-0.89%) |
Sep 16, 2021 | 123.68 | 123.85 | 123.22 | 123.76 | 180,817 | +0.09(+0.07%) |
Sep 15, 2021 | 124.19 | 124.40 | 123.28 | 123.67 | 148,959 | -0.75(-0.60%) |
Sep 14, 2021 | 124.89 | 125.06 | 124.42 | 124.42 | 125,001 | -0.18(-0.14%) |
Sep 13, 2021 | 125.21 | 125.42 | 124.19 | 124.60 | 242,583 | -0.36(-0.29%) |
Sep 10, 2021 | 125.36 | 125.56 | 124.96 | 124.96 | 201,418 | -0.05(-0.04%) |
Sep 09, 2021 | 125.74 | 125.81 | 124.86 | 125.01 | 137,918 | +0.51(+0.41%) |
Sep 08, 2021 | 124.25 | 124.74 | 124.24 | 124.50 | 186,616 | -1.18(-0.94%) |
Sep 07, 2021 | 126.46 | 126.46 | 125.56 | 125.68 | 119,218 | -0.17(-0.14%) |
Sep 03, 2021 | 125.88 | 126.32 | 125.50 | 125.85 | 246,943 | -0.01(-0.01%) |
Sep 02, 2021 | 126.69 | 126.79 | 125.77 | 125.86 | 1,994,662 | -0.67(-0.53%) |