Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.38 | 133.05 | 126.91 | 127.79 | 2,448,512 | -5.77(-4.32%) |
Nov 29, 2021 | 131.43 | 134.30 | 131.25 | 133.56 | 910,016 | +3.10(+2.38%) |
Nov 26, 2021 | 132.26 | 133.25 | 130.15 | 130.46 | 699,332 | -3.26(-2.44%) |
Nov 24, 2021 | 132.69 | 133.87 | 132.39 | 133.71 | 713,066 | +0.49(+0.37%) |
Nov 23, 2021 | 132.04 | 133.33 | 131.81 | 133.22 | 749,314 | +0.88(+0.66%) |
Nov 22, 2021 | 132.32 | 132.95 | 131.46 | 132.34 | 943,488 | +0.50(+0.38%) |
Nov 19, 2021 | 133.24 | 133.42 | 131.03 | 131.84 | 1,112,698 | -0.96(-0.72%) |
Nov 18, 2021 | 132.75 | 132.83 | 132.51 | 132.79 | 691,677 | -0.01(-0.01%) |
Nov 17, 2021 | 131.95 | 133.04 | 131.71 | 132.80 | 652,924 | +1.00(+0.75%) |
Nov 16, 2021 | 130.95 | 132.04 | 130.63 | 131.81 | 814,796 | +1.12(+0.86%) |
Nov 15, 2021 | 130.38 | 130.85 | 130.26 | 130.69 | 524,901 | -0.02(-0.01%) |
Nov 12, 2021 | 129.59 | 131.31 | 129.04 | 130.71 | 981,201 | +1.61(+1.25%) |
Nov 11, 2021 | 129.81 | 130.10 | 128.92 | 129.09 | 564,970 | -0.80(-0.62%) |
Nov 10, 2021 | 128.40 | 129.99 | 129.90 | 650,093 | +1.26(+0.98%) | |
Nov 09, 2021 | 128.58 | 128.90 | 128.09 | 128.64 | 562,960 | +0.06(+0.05%) |
Nov 08, 2021 | 128.74 | 129.31 | 127.58 | 128.58 | 792,109 | +0.31(+0.24%) |
Nov 05, 2021 | 129.47 | 129.60 | 128.16 | 128.27 | 1,059,515 | -0.75(-0.58%) |
Nov 04, 2021 | 127.80 | 129.18 | 127.56 | 129.03 | 690,379 | +1.09(+0.85%) |
Nov 03, 2021 | 129.42 | 130.51 | 127.58 | 127.93 | 1,140,884 | -1.73(-1.33%) |
Nov 02, 2021 | 128.50 | 130.84 | 128.15 | 129.66 | 1,323,943 | +1.50(+1.17%) |
Nov 01, 2021 | 130.61 | 129.63 | 127.94 | 128.16 | 1,791,078 | -1.88(-1.45%) |
Oct 29, 2021 | 135.59 | 141.04 | 127.90 | 130.05 | 2,762,276 | +4.51(+3.59%) |
Oct 28, 2021 | 125.30 | 125.95 | 124.38 | 125.54 | 1,632,213 | +0.77(+0.62%) |
Oct 27, 2021 | 126.05 | 126.25 | 124.73 | 124.76 | 966,295 | -1.25(-0.99%) |
Oct 26, 2021 | 126.04 | 126.54 | 126.01 | 1,905,473 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.76 | 128.76 | 126.50 | 126.82 | 700,137 | -1.94(-1.51%) |
Oct 22, 2021 | 127.03 | 128.87 | 126.80 | 128.76 | 706,839 | +1.91(+1.51%) |
Oct 21, 2021 | 126.29 | 126.98 | 124.78 | 126.85 | 1,147,388 | +1.73(+1.38%) |
Oct 20, 2021 | 124.04 | 125.42 | 123.85 | 125.12 | 602,214 | +1.06(+0.86%) |
Oct 19, 2021 | 123.37 | 124.10 | 122.73 | 124.06 | 702,263 | +0.99(+0.80%) |
Oct 18, 2021 | 123.39 | 123.68 | 122.62 | 123.07 | 761,249 | -0.34(-0.27%) |
Oct 15, 2021 | 125.12 | 125.24 | 123.35 | 123.41 | 1,039,008 | -0.89(-0.71%) |
Oct 14, 2021 | 123.18 | 124.37 | 122.73 | 124.30 | 1,035,518 | +2.03(+1.66%) |
Oct 13, 2021 | 122.30 | 122.72 | 120.62 | 122.27 | 885,565 | +0.32(+0.26%) |
Oct 12, 2021 | 122.58 | 123.29 | 121.72 | 121.95 | 988,761 | +0.08(+0.06%) |
Oct 11, 2021 | 121.28 | 122.84 | 120.79 | 121.88 | 1,078,267 | +0.48(+0.40%) |
Oct 08, 2021 | 120.66 | 121.78 | 120.01 | 121.39 | 679,934 | +0.57(+0.47%) |
Oct 07, 2021 | 120.01 | 121.68 | 119.78 | 120.82 | 977,104 | +1.49(+1.25%) |
Oct 06, 2021 | 116.57 | 119.39 | 116.44 | 119.33 | 1,356,044 | +2.05(+1.75%) |
Oct 05, 2021 | 116.21 | 117.71 | 115.36 | 117.29 | 767,389 | +1.33(+1.15%) |
Oct 04, 2021 | 116.29 | 117.39 | 115.00 | 115.95 | 898,558 | -0.69(-0.60%) |
Oct 01, 2021 | 116.62 | 117.28 | 114.36 | 116.65 | 981,075 | +0.65(+0.56%) |
Sep 30, 2021 | 118.30 | 118.56 | 116.05 | 116.00 | 1,740,827 | -1.90(-1.61%) |
Sep 29, 2021 | 116.58 | 118.20 | 116.58 | 117.90 | 1,159,378 | +1.56(+1.34%) |
Sep 28, 2021 | 117.50 | 117.89 | 115.84 | 116.34 | 1,053,064 | -1.87(-1.58%) |
Sep 27, 2021 | 120.06 | 120.06 | 117.76 | 118.21 | 1,379,968 | -1.92(-1.60%) |
Sep 24, 2021 | 119.85 | 120.70 | 119.66 | 120.14 | 903,606 | +0.22(+0.18%) |
Sep 23, 2021 | 120.34 | 121.03 | 119.69 | 119.92 | 879,907 | +0.09(+0.07%) |
Sep 22, 2021 | 119.73 | 120.34 | 119.08 | 119.83 | 744,892 | +0.93(+0.78%) |
Sep 21, 2021 | 119.60 | 120.45 | 118.90 | 118.90 | 950,959 | -0.03(-0.02%) |
Sep 20, 2021 | 117.87 | 119.42 | 117.80 | 118.92 | 1,877,955 | +0.11(+0.09%) |
Sep 17, 2021 | 118.57 | 119.22 | 118.12 | 118.82 | 2,826,004 | -0.59(-0.49%) |
Sep 16, 2021 | 120.65 | 120.95 | 119.35 | 119.41 | 1,053,146 | -1.18(-0.98%) |
Sep 15, 2021 | 120.20 | 121.52 | 119.99 | 120.59 | 904,893 | +0.32(+0.26%) |
Sep 14, 2021 | 120.43 | 121.24 | 120.03 | 120.27 | 1,003,727 | +0.12(+0.10%) |
Sep 13, 2021 | 120.25 | 121.43 | 119.48 | 120.16 | 1,255,295 | +0.57(+0.47%) |
Sep 10, 2021 | 119.58 | 120.23 | 119.11 | 119.59 | 958,185 | +0.24(+0.20%) |
Sep 09, 2021 | 119.90 | 120.19 | 119.17 | 119.35 | 976,311 | -0.61(-0.51%) |
Sep 08, 2021 | 118.62 | 120.41 | 118.39 | 119.95 | 1,141,185 | +1.23(+1.04%) |
Sep 07, 2021 | 120.55 | 120.55 | 118.63 | 118.72 | 1,343,715 | -2.05(-1.70%) |
Sep 03, 2021 | 121.28 | 121.34 | 120.58 | 120.77 | 941,293 | -0.61(-0.50%) |
Sep 02, 2021 | 120.60 | 121.40 | 120.07 | 121.38 | 820,739 | +1.23(+1.03%) |