Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 127.67 | 127.94 | 124.12 | 124.31 | 76,127 | -4.07(-3.17%) |
Nov 29, 2021 | 129.76 | 130.06 | 127.40 | 128.38 | 28,345 | +0.09(+0.07%) |
Nov 26, 2021 | 127.65 | 128.79 | 126.45 | 128.29 | 27,743 | -2.66(-2.03%) |
Nov 24, 2021 | 131.47 | 131.63 | 130.82 | 130.95 | 20,416 | -1.00(-0.76%) |
Nov 23, 2021 | 131.95 | 132.46 | 131.20 | 131.95 | 38,486 | +0.31(+0.24%) |
Nov 22, 2021 | 130.76 | 132.83 | 130.76 | 131.64 | 21,358 | +0.95(+0.73%) |
Nov 19, 2021 | 130.41 | 131.50 | 130.21 | 130.69 | 24,418 | -0.53(-0.41%) |
Nov 18, 2021 | 131.66 | 131.40 | 131.12 | 131.22 | 33,798 | -0.37(-0.28%) |
Nov 17, 2021 | 132.52 | 133.15 | 131.50 | 131.59 | 587,257 | -1.19(-0.89%) |
Nov 16, 2021 | 133.82 | 133.82 | 132.78 | 132.78 | 32,083 | -1.06(-0.79%) |
Nov 15, 2021 | 134.74 | 134.74 | 133.40 | 133.84 | 42,407 | -0.79(-0.59%) |
Nov 12, 2021 | 133.67 | 134.91 | 133.46 | 134.63 | 33,675 | +1.03(+0.77%) |
Nov 11, 2021 | 132.47 | 134.23 | 132.47 | 133.60 | 45,237 | +2.38(+1.82%) |
Nov 10, 2021 | 132.68 | 131.22 | 648,464 | -1.27(-0.96%) | ||
Nov 09, 2021 | 131.94 | 132.54 | 131.28 | 132.49 | 29,047 | +0.22(+0.16%) |
Nov 08, 2021 | 132.19 | 133.09 | 131.90 | 132.28 | 42,795 | +1.71(+1.31%) |
Nov 05, 2021 | 129.21 | 130.63 | 129.21 | 130.56 | 30,580 | +1.81(+1.41%) |
Nov 04, 2021 | 129.87 | 130.02 | 128.37 | 128.75 | 29,982 | -0.76(-0.59%) |
Nov 03, 2021 | 127.91 | 129.95 | 127.77 | 129.51 | 39,144 | +1.50(+1.17%) |
Nov 02, 2021 | 127.53 | 128.15 | 126.72 | 128.01 | 42,117 | +0.56(+0.44%) |
Nov 01, 2021 | 127.26 | 128.18 | 126.69 | 127.45 | 25,242 | +0.46(+0.36%) |
Oct 29, 2021 | 127.04 | 127.83 | 126.42 | 126.99 | 27,147 | -0.34(-0.27%) |
Oct 28, 2021 | 126.58 | 127.55 | 126.44 | 127.33 | 59,225 | +1.31(+1.04%) |
Oct 27, 2021 | 128.45 | 128.16 | 125.94 | 126.02 | 75,003 | -3.44(-2.66%) |
Oct 26, 2021 | 129.54 | 129.46 | 384,386 | +0.01(+0.01%) | ||
Oct 25, 2021 | 128.66 | 129.95 | 128.09 | 129.45 | 25,981 | +2.09(+1.64%) |
Oct 22, 2021 | 128.09 | 129.13 | 127.25 | 127.36 | 30,390 | +0.04(+0.03%) |
Oct 21, 2021 | 127.50 | 127.50 | 126.13 | 127.33 | 55,792 | -0.95(-0.74%) |
Oct 20, 2021 | 127.59 | 128.76 | 127.49 | 128.28 | 22,211 | +0.77(+0.60%) |
Oct 19, 2021 | 128.09 | 128.09 | 126.64 | 127.51 | 432,161 | +0.28(+0.22%) |
Oct 18, 2021 | 126.09 | 127.33 | 125.65 | 127.23 | 46,883 | +0.05(+0.04%) |
Oct 15, 2021 | 127.40 | 127.96 | 126.87 | 127.18 | 30,900 | +0.77(+0.61%) |
Oct 14, 2021 | 124.92 | 126.65 | 124.88 | 126.41 | 36,167 | +2.97(+2.41%) |
Oct 13, 2021 | 123.55 | 123.96 | 122.21 | 123.44 | 69,727 | +0.69(+0.57%) |
Oct 12, 2021 | 122.26 | 123.17 | 122.15 | 122.75 | 48,778 | +0.64(+0.52%) |
Oct 11, 2021 | 122.35 | 123.87 | 122.11 | 122.11 | 44,022 | +0.76(+0.63%) |
Oct 08, 2021 | 122.00 | 122.25 | 121.14 | 121.35 | 56,094 | -0.41(-0.34%) |
Oct 07, 2021 | 121.23 | 123.07 | 121.23 | 121.76 | 88,022 | +2.20(+1.84%) |
Oct 06, 2021 | 118.86 | 119.70 | 117.37 | 119.56 | 93,643 | -0.97(-0.80%) |
Oct 05, 2021 | 119.86 | 121.02 | 118.85 | 120.52 | 157,191 | +0.97(+0.81%) |
Oct 04, 2021 | 120.00 | 120.89 | 118.89 | 119.56 | 912,571 | -0.50(-0.42%) |
Oct 01, 2021 | 119.08 | 120.64 | 117.73 | 120.06 | 1,305,204 | +1.74(+1.47%) |
Sep 30, 2021 | 120.52 | 121.04 | 118.32 | 118.32 | 50,470 | -1.72(-1.43%) |
Sep 29, 2021 | 121.31 | 121.31 | 119.96 | 120.04 | 25,363 | -0.79(-0.65%) |
Sep 28, 2021 | 121.45 | 121.81 | 120.27 | 120.83 | 104,000 | -0.88(-0.73%) |
Sep 27, 2021 | 120.25 | 122.21 | 120.25 | 121.71 | 45,348 | +1.90(+1.59%) |
Sep 24, 2021 | 119.19 | 120.41 | 119.09 | 119.81 | 34,160 | +0.11(+0.10%) |
Sep 23, 2021 | 118.60 | 120.57 | 118.60 | 119.70 | 47,330 | +1.97(+1.67%) |
Sep 22, 2021 | 117.57 | 119.14 | 117.57 | 117.73 | 89,560 | +1.51(+1.30%) |
Sep 21, 2021 | 117.47 | 117.66 | 115.36 | 116.22 | 131,971 | -0.63(-0.54%) |
Sep 20, 2021 | 116.45 | 117.52 | 115.18 | 116.85 | 90,605 | -3.12(-2.60%) |
Sep 17, 2021 | 121.98 | 121.98 | 119.50 | 119.97 | 33,510 | -2.49(-2.03%) |
Sep 16, 2021 | 123.52 | 123.52 | 121.45 | 122.46 | 51,816 | -1.46(-1.18%) |
Sep 15, 2021 | 122.51 | 124.11 | 122.51 | 123.92 | 198,350 | +1.76(+1.44%) |
Sep 14, 2021 | 124.25 | 124.25 | 121.92 | 122.16 | 41,708 | -1.51(-1.22%) |
Sep 13, 2021 | 124.84 | 124.84 | 122.82 | 123.67 | 64,883 | +0.02(+0.02%) |
Sep 10, 2021 | 124.72 | 125.32 | 123.58 | 123.65 | 25,365 | -0.35(-0.28%) |
Sep 09, 2021 | 123.75 | 124.86 | 123.75 | 124.00 | 22,765 | +0.33(+0.27%) |
Sep 08, 2021 | 124.81 | 124.83 | 123.18 | 123.67 | 44,734 | -1.28(-1.02%) |
Sep 07, 2021 | 125.22 | 125.47 | 124.78 | 124.95 | 41,687 | -0.64(-0.51%) |
Sep 03, 2021 | 126.24 | 126.24 | 125.56 | 125.59 | 53,825 | -0.71(-0.56%) |
Sep 02, 2021 | 125.89 | 126.85 | 125.87 | 126.30 | 84,368 | +0.78(+0.62%) |