Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.29 | 133.84 | 132.25 | 133.32 | 256,662 | +2.56(+1.96%) |
Nov 29, 2021 | 129.50 | 131.06 | 129.39 | 130.75 | 182,663 | -1.46(-1.10%) |
Nov 26, 2021 | 129.93 | 132.26 | 129.92 | 132.21 | 902,713 | +4.29(+3.35%) |
Nov 24, 2021 | 125.68 | 127.92 | 125.62 | 127.92 | 131,051 | +2.60(+2.07%) |
Nov 23, 2021 | 127.08 | 127.14 | 125.32 | 125.32 | 253,823 | -2.46(-1.93%) |
Nov 22, 2021 | 128.64 | 128.86 | 127.25 | 127.78 | 123,100 | -1.76(-1.36%) |
Nov 19, 2021 | 128.64 | 129.79 | 128.64 | 129.54 | 94,402 | +1.88(+1.47%) |
Nov 18, 2021 | 126.87 | 127.72 | 126.76 | 127.67 | 117,001 | +0.59(+0.46%) |
Nov 17, 2021 | 125.30 | 127.08 | 125.15 | 127.08 | 150,565 | +1.25(+0.99%) |
Nov 16, 2021 | 126.59 | 127.33 | 125.61 | 125.83 | 261,728 | -0.46(-0.37%) |
Nov 15, 2021 | 127.88 | 127.99 | 126.07 | 126.29 | 121,135 | -2.21(-1.72%) |
Nov 12, 2021 | 129.17 | 129.68 | 127.89 | 128.50 | 71,944 | -0.70(-0.54%) |
Nov 11, 2021 | 129.85 | 130.04 | 129.20 | 129.20 | 69,567 | -0.25(-0.19%) |
Nov 10, 2021 | 132.57 | 129.45 | 183,949 | -3.11(-2.34%) | ||
Nov 09, 2021 | 132.34 | 133.41 | 132.20 | 132.56 | 252,594 | +2.10(+1.61%) |
Nov 08, 2021 | 130.16 | 130.65 | 129.69 | 130.46 | 102,831 | -0.04(-0.03%) |
Nov 05, 2021 | 129.72 | 130.91 | 129.33 | 130.50 | 115,190 | +2.50(+1.95%) |
Nov 04, 2021 | 126.69 | 128.38 | 126.69 | 128.00 | 210,526 | +1.23(+0.97%) |
Nov 03, 2021 | 129.18 | 129.27 | 126.45 | 126.77 | 156,646 | -1.42(-1.11%) |
Nov 02, 2021 | 127.63 | 128.84 | 127.63 | 128.19 | 94,430 | +0.41(+0.32%) |
Nov 01, 2021 | 126.95 | 127.93 | 126.90 | 127.78 | 342,642 | -0.90(-0.70%) |
Oct 29, 2021 | 127.69 | 129.36 | 127.57 | 128.68 | 788,228 | +0.26(+0.20%) |
Oct 28, 2021 | 129.12 | 129.66 | 128.02 | 128.42 | 129,919 | -0.61(-0.47%) |
Oct 27, 2021 | 127.56 | 129.51 | 127.03 | 129.03 | 237,791 | +3.08(+2.44%) |
Oct 26, 2021 | 125.39 | 125.99 | 125.95 | 85,004 | +1.39(+1.12%) | |
Oct 25, 2021 | 124.35 | 125.10 | 124.35 | 124.56 | 71,285 | -0.41(-0.33%) |
Oct 22, 2021 | 124.00 | 125.24 | 123.85 | 124.97 | 421,989 | +1.94(+1.57%) |
Oct 21, 2021 | 123.45 | 123.62 | 122.70 | 123.04 | 96,918 | -0.32(-0.26%) |
Oct 20, 2021 | 124.00 | 124.24 | 123.03 | 123.36 | 118,448 | -1.05(-0.84%) |
Oct 19, 2021 | 125.47 | 125.49 | 124.31 | 124.41 | 63,700 | -2.19(-1.73%) |
Oct 18, 2021 | 125.72 | 127.00 | 125.38 | 126.60 | 80,036 | +0.70(+0.56%) |
Oct 15, 2021 | 125.64 | 125.93 | 125.13 | 125.90 | 53,345 | -0.73(-0.57%) |
Oct 14, 2021 | 126.13 | 126.71 | 125.67 | 126.63 | 71,544 | +0.60(+0.48%) |
Oct 13, 2021 | 125.06 | 126.21 | 125.06 | 126.03 | 557,872 | +1.59(+1.27%) |
Oct 12, 2021 | 123.00 | 124.46 | 122.77 | 124.45 | 205,181 | +2.78(+2.28%) |
Oct 11, 2021 | 121.75 | 121.97 | 121.56 | 121.67 | 75,495 | -0.40(-0.33%) |
Oct 08, 2021 | 122.44 | 122.44 | 121.55 | 122.07 | 160,274 | -1.03(-0.84%) |
Oct 07, 2021 | 123.34 | 123.50 | 122.77 | 123.10 | 220,568 | -1.68(-1.34%) |
Oct 06, 2021 | 124.58 | 125.15 | 124.37 | 124.78 | 807,805 | +0.85(+0.68%) |
Oct 05, 2021 | 125.03 | 125.16 | 123.75 | 123.93 | 726,389 | -1.48(-1.18%) |
Oct 04, 2021 | 125.09 | 125.96 | 124.46 | 125.42 | 335,816 | -0.40(-0.32%) |
Oct 01, 2021 | 125.33 | 125.84 | 124.64 | 125.81 | 715,345 | +1.52(+1.22%) |
Sep 30, 2021 | 124.37 | 124.76 | 123.90 | 124.29 | 145,442 | -0.26(-0.21%) |
Sep 29, 2021 | 125.01 | 125.70 | 123.96 | 124.55 | 464,529 | +0.28(+0.22%) |
Sep 28, 2021 | 124.70 | 125.39 | 123.85 | 124.28 | 535,819 | -2.76(-2.17%) |
Sep 27, 2021 | 126.57 | 127.57 | 126.47 | 127.04 | 679,573 | -0.67(-0.52%) |
Sep 24, 2021 | 128.59 | 128.79 | 127.41 | 127.71 | 500,939 | -1.67(-1.29%) |
Sep 23, 2021 | 131.63 | 131.66 | 129.28 | 129.38 | 166,150 | -3.59(-2.70%) |
Sep 22, 2021 | 131.91 | 132.98 | 131.56 | 132.97 | 95,034 | +0.92(+0.69%) |
Sep 21, 2021 | 131.72 | 132.06 | 131.39 | 132.05 | 58,040 | -0.05(-0.03%) |
Sep 20, 2021 | 131.74 | 132.57 | 131.32 | 132.10 | 154,952 | +2.03(+1.56%) |
Sep 17, 2021 | 130.02 | 130.29 | 129.61 | 130.07 | 114,728 | -0.82(-0.63%) |
Sep 16, 2021 | 130.57 | 131.47 | 130.46 | 130.90 | 162,619 | -0.67(-0.51%) |
Sep 15, 2021 | 132.33 | 132.33 | 130.89 | 131.57 | 98,867 | -0.46(-0.35%) |
Sep 14, 2021 | 130.55 | 132.63 | 130.38 | 132.03 | 153,964 | +1.93(+1.48%) |
Sep 13, 2021 | 129.76 | 130.29 | 129.71 | 130.10 | 84,259 | +1.11(+0.86%) |
Sep 10, 2021 | 129.64 | 129.91 | 128.77 | 128.99 | 536,804 | -1.36(-1.04%) |
Sep 09, 2021 | 128.68 | 130.61 | 128.31 | 130.35 | 137,564 | +1.89(+1.47%) |
Sep 08, 2021 | 128.18 | 128.72 | 127.83 | 128.46 | 238,458 | +1.11(+0.87%) |
Sep 07, 2021 | 127.70 | 127.92 | 127.02 | 127.35 | 227,292 | -1.45(-1.13%) |
Sep 03, 2021 | 128.74 | 128.94 | 128.39 | 128.80 | 536,854 | -1.39(-1.07%) |
Sep 02, 2021 | 129.84 | 130.19 | 129.34 | 130.19 | 96,519 | +0.64(+0.50%) |