Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.34 | 121.47 | 115.91 | 116.71 | 1,533,600 | -1.89(-1.60%) |
Nov 29, 2021 | 116.90 | 120.86 | 116.90 | 118.61 | 556,430 | +1.54(+1.31%) |
Nov 26, 2021 | 117.80 | 121.64 | 116.84 | 117.07 | 464,872 | -0.87(-0.73%) |
Nov 24, 2021 | 116.25 | 118.01 | 115.39 | 117.93 | 877,623 | +1.05(+0.90%) |
Nov 23, 2021 | 120.09 | 120.41 | 114.97 | 116.88 | 1,034,924 | -4.18(-3.45%) |
Nov 22, 2021 | 124.15 | 124.15 | 120.73 | 121.06 | 906,570 | -2.94(-2.37%) |
Nov 19, 2021 | 123.00 | 125.40 | 120.35 | 124.00 | 1,128,796 | +1.57(+1.28%) |
Nov 18, 2021 | 122.62 | 122.47 | 121.94 | 122.42 | 630,528 | +0.30(+0.25%) |
Nov 17, 2021 | 124.74 | 124.75 | 120.67 | 122.12 | 881,094 | -2.61(-2.10%) |
Nov 16, 2021 | 123.50 | 126.40 | 122.12 | 124.74 | 875,755 | +0.67(+0.54%) |
Nov 15, 2021 | 124.85 | 125.58 | 124.01 | 124.06 | 458,615 | -0.68(-0.54%) |
Nov 12, 2021 | 125.70 | 126.79 | 124.15 | 124.74 | 542,659 | -0.53(-0.42%) |
Nov 11, 2021 | 125.47 | 127.27 | 123.87 | 125.27 | 757,730 | +0.73(+0.59%) |
Nov 10, 2021 | 123.11 | 125.00 | 124.53 | 931,439 | +0.46(+0.37%) | |
Nov 09, 2021 | 125.03 | 125.43 | 123.73 | 124.08 | 603,083 | -1.05(-0.84%) |
Nov 08, 2021 | 122.89 | 125.33 | 122.11 | 125.13 | 475,270 | +2.24(+1.83%) |
Nov 05, 2021 | 121.73 | 123.58 | 120.65 | 122.89 | 790,468 | +0.52(+0.42%) |
Nov 04, 2021 | 125.00 | 126.36 | 121.05 | 122.37 | 718,540 | -2.25(-1.80%) |
Nov 03, 2021 | 124.05 | 124.91 | 120.89 | 124.61 | 867,034 | +0.24(+0.20%) |
Nov 02, 2021 | 128.39 | 130.15 | 122.90 | 124.37 | 979,464 | -5.37(-4.14%) |
Nov 01, 2021 | 129.72 | 129.39 | 129.06 | 129.74 | 748,626 | +0.35(+0.27%) |
Oct 29, 2021 | 126.69 | 129.90 | 126.69 | 129.39 | 737,011 | +2.08(+1.63%) |
Oct 28, 2021 | 126.53 | 129.77 | 125.21 | 127.31 | 540,358 | +1.35(+1.07%) |
Oct 27, 2021 | 127.94 | 127.36 | 124.77 | 125.96 | 526,266 | -2.22(-1.73%) |
Oct 26, 2021 | 126.84 | 128.62 | 128.19 | 699,875 | +1.96(+1.55%) | |
Oct 25, 2021 | 124.68 | 126.36 | 123.57 | 126.22 | 411,315 | +1.38(+1.10%) |
Oct 22, 2021 | 123.32 | 125.69 | 123.14 | 124.85 | 353,159 | +1.93(+1.57%) |
Oct 21, 2021 | 125.28 | 125.32 | 121.75 | 122.92 | 769,100 | -2.44(-1.95%) |
Oct 20, 2021 | 124.66 | 125.81 | 123.88 | 125.36 | 475,776 | +1.91(+1.54%) |
Oct 19, 2021 | 123.42 | 125.40 | 123.24 | 123.45 | 385,511 | +0.03(+0.03%) |
Oct 18, 2021 | 123.01 | 124.07 | 122.08 | 123.42 | 548,326 | +0.36(+0.30%) |
Oct 15, 2021 | 123.05 | 124.41 | 122.59 | 123.06 | 821,509 | -0.21(-0.17%) |
Oct 14, 2021 | 120.67 | 123.26 | 120.63 | 123.27 | 696,796 | +3.93(+3.29%) |
Oct 13, 2021 | 119.19 | 119.42 | 117.66 | 119.34 | 413,225 | +1.23(+1.04%) |
Oct 12, 2021 | 119.60 | 119.99 | 116.18 | 118.11 | 635,847 | -0.05(-0.04%) |
Oct 11, 2021 | 118.55 | 119.35 | 117.57 | 118.16 | 404,358 | -0.35(-0.29%) |
Oct 08, 2021 | 121.02 | 121.02 | 118.21 | 118.51 | 343,353 | -2.17(-1.80%) |
Oct 07, 2021 | 120.07 | 122.49 | 120.07 | 120.68 | 880,571 | +1.19(+1.00%) |
Oct 06, 2021 | 118.33 | 119.66 | 117.20 | 119.49 | 582,123 | +0.04(+0.03%) |
Oct 05, 2021 | 119.66 | 121.59 | 118.36 | 119.45 | 579,574 | +0.54(+0.45%) |
Oct 04, 2021 | 121.08 | 121.10 | 117.35 | 118.91 | 591,278 | -3.11(-2.55%) |
Oct 01, 2021 | 119.96 | 122.62 | 116.57 | 122.02 | 876,346 | +2.29(+1.91%) |
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,879 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,738 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,062 | -5.58(-4.42%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,226 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.16 | 637,847 | +0.39(+0.29%) |
Sep 23, 2021 | 132.74 | 134.38 | 132.25 | 132.77 | 793,576 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,272 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.45 | 129.68 | 131.01 | 1,033,540 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,001 | -1.37(-1.03%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,008 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,584 | -0.05(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,508 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,987 | +1.80(+1.45%) |
Sep 13, 2021 | 128.68 | 129.10 | 122.45 | 124.19 | 883,432 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,165 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,077 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,465 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,249 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,875 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,685 | +1.34(+1.07%) |