Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.09 | 122.55 | 122.09 | 121.93 | 31,508,738 | +0.27(+0.22%) |
Nov 29, 2021 | 121.09 | 121.76 | 121.01 | 121.67 | 23,169,554 | +0.08(+0.07%) |
Nov 26, 2021 | 120.98 | 121.64 | 120.79 | 121.58 | 15,713,562 | +0.98(+0.81%) |
Nov 24, 2021 | 120.01 | 120.62 | 119.87 | 120.60 | 15,299,535 | +0.58(+0.48%) |
Nov 23, 2021 | 120.60 | 121.17 | 120.03 | 120.03 | 12,200,920 | -0.86(-0.71%) |
Nov 22, 2021 | 121.46 | 121.65 | 120.84 | 120.89 | 15,001,071 | -1.06(-0.87%) |
Nov 19, 2021 | 121.78 | 122.07 | 121.78 | 121.95 | 19,296,866 | +0.46(+0.38%) |
Nov 18, 2021 | 121.13 | 121.51 | 121.13 | 121.49 | 15,371,809 | +0.28(+0.23%) |
Nov 17, 2021 | 120.59 | 121.25 | 120.49 | 121.22 | 15,868,258 | +0.48(+0.40%) |
Nov 16, 2021 | 120.86 | 121.28 | 120.67 | 120.73 | 20,415,258 | -0.20(-0.17%) |
Nov 15, 2021 | 121.74 | 121.78 | 120.92 | 120.93 | 13,480,962 | -0.93(-0.76%) |
Nov 12, 2021 | 122.15 | 122.26 | 121.69 | 121.86 | 13,037,543 | -0.13(-0.10%) |
Nov 11, 2021 | 122.37 | 122.50 | 121.92 | 121.99 | 6,786,557 | -0.35(-0.28%) |
Nov 10, 2021 | 123.41 | 122.33 | 25,566,308 | -1.27(-1.02%) | ||
Nov 09, 2021 | 123.90 | 123.99 | 123.58 | 123.60 | 19,824,522 | +0.33(+0.27%) |
Nov 08, 2021 | 123.42 | 123.44 | 123.10 | 123.27 | 9,269,455 | -0.28(-0.23%) |
Nov 05, 2021 | 123.10 | 123.71 | 123.03 | 123.55 | 17,286,224 | +0.90(+0.73%) |
Nov 04, 2021 | 122.15 | 122.82 | 122.15 | 122.66 | 21,973,306 | +0.64(+0.53%) |
Nov 03, 2021 | 122.45 | 122.55 | 121.79 | 122.01 | 12,929,060 | -0.31(-0.25%) |
Nov 02, 2021 | 121.86 | 122.40 | 121.86 | 122.33 | 19,694,794 | +0.47(+0.38%) |
Nov 01, 2021 | 121.52 | 121.94 | 121.58 | 121.86 | 12,979,852 | -0.22(-0.18%) |
Oct 29, 2021 | 121.65 | 122.29 | 121.59 | 122.08 | 18,990,352 | -0.06(-0.05%) |
Oct 28, 2021 | 122.29 | 122.44 | 121.90 | 122.14 | 20,325,936 | -0.18(-0.15%) |
Oct 27, 2021 | 122.12 | 122.61 | 121.86 | 122.32 | 17,416,320 | +0.74(+0.61%) |
Oct 26, 2021 | 121.38 | 121.60 | 121.58 | 11,044,243 | +0.52(+0.43%) | |
Oct 25, 2021 | 121.00 | 121.30 | 120.96 | 121.06 | 8,973,181 | +0.05(+0.04%) |
Oct 22, 2021 | 120.80 | 121.12 | 120.70 | 121.01 | 15,100,261 | +0.48(+0.40%) |
Oct 21, 2021 | 120.72 | 120.78 | 120.41 | 120.52 | 14,490,554 | -0.26(-0.21%) |
Oct 20, 2021 | 121.01 | 121.18 | 120.75 | 120.78 | 15,100,342 | -0.29(-0.24%) |
Oct 19, 2021 | 121.44 | 121.48 | 121.06 | 121.07 | 13,354,136 | -0.67(-0.55%) |
Oct 18, 2021 | 121.64 | 121.91 | 121.37 | 121.74 | 12,607,449 | -0.10(-0.08%) |
Oct 15, 2021 | 121.83 | 121.89 | 121.64 | 121.84 | 14,358,445 | -0.44(-0.36%) |
Oct 14, 2021 | 121.92 | 122.28 | 121.84 | 122.28 | 17,352,540 | +0.58(+0.47%) |
Oct 13, 2021 | 121.28 | 121.74 | 121.23 | 121.70 | 19,966,206 | +0.61(+0.51%) |
Oct 12, 2021 | 120.80 | 121.13 | 120.58 | 121.09 | 21,889,958 | +0.77(+0.64%) |
Oct 11, 2021 | 120.34 | 120.58 | 120.30 | 120.32 | 4,742,151 | -0.23(-0.19%) |
Oct 08, 2021 | 120.98 | 121.01 | 120.46 | 120.55 | 9,927,603 | -0.56(-0.46%) |
Oct 07, 2021 | 121.38 | 121.47 | 121.07 | 121.11 | 17,282,036 | -0.54(-0.44%) |
Oct 06, 2021 | 121.64 | 121.76 | 121.44 | 121.65 | 15,150,026 | +0.04(+0.03%) |
Oct 05, 2021 | 122.00 | 122.10 | 121.61 | 121.61 | 16,002,657 | -0.50(-0.41%) |
Oct 04, 2021 | 122.03 | 122.25 | 121.86 | 122.11 | 14,139,153 | -0.20(-0.16%) |
Oct 01, 2021 | 121.85 | 122.50 | 121.80 | 122.31 | 23,460,870 | +0.88(+0.73%) |
Sep 30, 2021 | 121.69 | 121.75 | 121.38 | 121.43 | 23,528,638 | -0.32(-0.26%) |
Sep 29, 2021 | 122.11 | 122.38 | 121.63 | 121.75 | 16,384,960 | -0.03(-0.02%) |
Sep 28, 2021 | 122.36 | 122.36 | 121.76 | 121.78 | 21,896,452 | -1.31(-1.07%) |
Sep 27, 2021 | 122.89 | 123.19 | 122.81 | 123.09 | 14,355,880 | -0.06(-0.05%) |
Sep 24, 2021 | 123.28 | 123.37 | 123.02 | 123.16 | 11,828,757 | -0.26(-0.21%) |
Sep 23, 2021 | 123.88 | 123.88 | 123.23 | 123.42 | 16,252,423 | -0.86(-0.69%) |
Sep 22, 2021 | 123.94 | 124.33 | 123.86 | 124.28 | 17,416,924 | +0.35(+0.28%) |
Sep 21, 2021 | 123.96 | 124.04 | 123.84 | 123.93 | 17,347,230 | -0.01(-0.01%) |
Sep 20, 2021 | 123.58 | 123.99 | 123.58 | 123.94 | 19,193,632 | +0.38(+0.31%) |
Sep 17, 2021 | 123.49 | 123.59 | 123.32 | 123.56 | 17,276,028 | -0.27(-0.22%) |
Sep 16, 2021 | 123.64 | 123.90 | 123.57 | 123.83 | 17,837,804 | -0.17(-0.14%) |
Sep 15, 2021 | 124.11 | 124.14 | 123.82 | 124.00 | 15,550,338 | -0.15(-0.12%) |
Sep 14, 2021 | 123.93 | 124.38 | 123.84 | 124.15 | 18,131,256 | +0.38(+0.30%) |
Sep 13, 2021 | 123.75 | 123.94 | 123.72 | 123.78 | 14,416,849 | +0.30(+0.24%) |
Sep 10, 2021 | 123.70 | 123.78 | 123.31 | 123.47 | 11,806,049 | -0.36(-0.29%) |
Sep 09, 2021 | 123.19 | 123.89 | 123.08 | 123.83 | 20,238,958 | +0.80(+0.65%) |
Sep 08, 2021 | 122.84 | 123.12 | 122.68 | 123.03 | 17,577,728 | +0.39(+0.32%) |
Sep 07, 2021 | 122.77 | 122.77 | 122.42 | 122.64 | 15,634,694 | -0.58(-0.47%) |
Sep 03, 2021 | 123.15 | 123.31 | 123.06 | 123.22 | 8,415,009 | -0.45(-0.36%) |
Sep 02, 2021 | 123.57 | 123.67 | 123.41 | 123.67 | 12,951,521 | +0.22(+0.18%) |