Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.00 | 134.36 | 127.94 | 127.94 | 15,686,738 | -6.72(-4.99%) |
Nov 29, 2021 | 132.24 | 135.23 | 132.13 | 134.66 | 3,706,725 | +4.59(+3.53%) |
Nov 26, 2021 | 130.50 | 131.23 | 129.50 | 130.07 | 2,952,623 | -4.00(-2.98%) |
Nov 24, 2021 | 130.14 | 134.29 | 129.33 | 134.07 | 3,042,654 | +2.45(+1.86%) |
Nov 23, 2021 | 129.82 | 132.70 | 129.24 | 131.62 | 3,098,749 | +1.02(+0.78%) |
Nov 22, 2021 | 133.00 | 135.39 | 130.50 | 130.60 | 5,446,073 | -1.85(-1.40%) |
Nov 19, 2021 | 135.37 | 135.47 | 131.47 | 132.45 | 3,170,379 | -0.37(-0.28%) |
Nov 18, 2021 | 131.91 | 133.22 | 132.51 | 132.82 | 3,332,495 | +1.60(+1.22%) |
Nov 17, 2021 | 130.98 | 132.47 | 130.28 | 131.22 | 2,850,342 | +0.78(+0.60%) |
Nov 16, 2021 | 128.57 | 131.12 | 128.10 | 130.44 | 2,687,840 | +1.28(+0.99%) |
Nov 15, 2021 | 129.79 | 130.77 | 128.82 | 129.16 | 2,460,717 | -0.18(-0.14%) |
Nov 12, 2021 | 127.85 | 129.48 | 127.61 | 129.34 | 3,036,836 | +1.52(+1.19%) |
Nov 11, 2021 | 127.65 | 129.09 | 127.13 | 127.82 | 2,317,643 | +1.68(+1.33%) |
Nov 10, 2021 | 130.49 | 126.14 | 3,828,670 | -6.27(-4.73%) | ||
Nov 09, 2021 | 128.44 | 132.78 | 127.92 | 132.41 | 3,897,899 | +3.94(+3.06%) |
Nov 08, 2021 | 130.16 | 130.24 | 128.38 | 128.47 | 4,241,427 | -0.46(-0.36%) |
Nov 05, 2021 | 130.66 | 130.89 | 126.94 | 128.93 | 4,006,531 | -1.79(-1.37%) |
Nov 04, 2021 | 130.70 | 130.81 | 128.00 | 130.72 | 4,879,835 | +0.03(+0.02%) |
Nov 03, 2021 | 130.22 | 131.89 | 128.30 | 130.70 | 3,126,031 | +0.52(+0.40%) |
Nov 02, 2021 | 124.69 | 130.22 | 124.42 | 130.18 | 4,078,080 | +5.75(+4.62%) |
Nov 01, 2021 | 126.27 | 124.60 | 122.01 | 124.43 | 3,080,447 | -0.77(-0.61%) |
Oct 29, 2021 | 123.97 | 125.34 | 122.94 | 125.20 | 4,534,118 | +0.13(+0.10%) |
Oct 28, 2021 | 123.51 | 125.85 | 123.50 | 125.07 | 3,311,368 | +2.58(+2.11%) |
Oct 27, 2021 | 126.98 | 128.07 | 122.32 | 122.49 | 4,233,137 | -5.09(-3.99%) |
Oct 26, 2021 | 126.09 | 127.58 | 3,167,079 | +2.32(+1.86%) | ||
Oct 25, 2021 | 125.33 | 126.66 | 124.16 | 125.25 | 3,108,765 | +1.74(+1.41%) |
Oct 22, 2021 | 120.24 | 123.70 | 119.68 | 123.51 | 3,729,535 | +4.59(+3.86%) |
Oct 21, 2021 | 118.66 | 120.92 | 117.56 | 118.92 | 4,736,817 | +3.44(+2.98%) |
Oct 20, 2021 | 114.64 | 115.74 | 113.49 | 115.49 | 3,242,113 | +1.70(+1.50%) |
Oct 19, 2021 | 112.10 | 114.55 | 111.76 | 113.78 | 2,430,567 | +2.67(+2.41%) |
Oct 18, 2021 | 110.74 | 111.83 | 109.99 | 111.11 | 2,919,257 | +0.70(+0.63%) |
Oct 15, 2021 | 111.11 | 113.39 | 108.96 | 110.41 | 3,186,937 | +0.90(+0.82%) |
Oct 14, 2021 | 108.00 | 109.96 | 107.77 | 109.51 | 3,603,826 | +3.00(+2.81%) |
Oct 13, 2021 | 105.26 | 106.65 | 104.17 | 106.51 | 2,359,991 | +2.47(+2.37%) |
Oct 12, 2021 | 104.05 | 105.27 | 102.85 | 104.05 | 2,636,022 | +1.26(+1.22%) |
Oct 11, 2021 | 103.95 | 105.19 | 102.72 | 102.79 | 1,560,972 | -1.70(-1.62%) |
Oct 08, 2021 | 103.62 | 105.28 | 103.61 | 104.48 | 2,157,230 | +1.03(+1.00%) |
Oct 07, 2021 | 103.40 | 104.84 | 103.17 | 103.45 | 4,022,941 | +1.27(+1.24%) |
Oct 06, 2021 | 101.56 | 102.59 | 99.91 | 102.19 | 3,024,937 | -0.84(-0.82%) |
Oct 05, 2021 | 100.96 | 103.47 | 100.12 | 103.03 | 3,813,931 | +3.46(+3.48%) |
Oct 04, 2021 | 101.32 | 102.86 | 97.65 | 99.57 | 8,559,036 | -4.31(-4.15%) |
Oct 01, 2021 | 104.69 | 104.87 | 101.96 | 103.88 | 4,755,714 | -0.53(-0.51%) |
Sep 30, 2021 | 107.04 | 107.23 | 103.92 | 104.40 | 5,184,292 | -2.32(-2.17%) |
Sep 29, 2021 | 107.56 | 107.94 | 105.85 | 106.72 | 2,712,377 | +0.66(+0.63%) |
Sep 28, 2021 | 107.81 | 108.06 | 103.61 | 106.06 | 5,299,379 | -4.63(-4.18%) |
Sep 27, 2021 | 111.53 | 111.95 | 109.15 | 110.69 | 3,717,211 | -1.58(-1.41%) |
Sep 24, 2021 | 112.30 | 113.18 | 110.97 | 112.27 | 3,472,084 | -1.79(-1.57%) |
Sep 23, 2021 | 114.55 | 116.16 | 113.19 | 114.05 | 4,065,215 | +1.14(+1.01%) |
Sep 22, 2021 | 114.57 | 115.45 | 112.04 | 112.91 | 4,984,244 | -1.57(-1.37%) |
Sep 21, 2021 | 112.69 | 116.41 | 112.64 | 114.48 | 6,518,718 | +3.24(+2.91%) |
Sep 20, 2021 | 115.37 | 115.62 | 108.96 | 111.24 | 11,913,220 | -8.68(-7.24%) |
Sep 17, 2021 | 121.50 | 122.84 | 119.88 | 119.92 | 19,074,900 | -1.27(-1.04%) |
Sep 16, 2021 | 120.70 | 121.82 | 118.88 | 121.19 | 4,150,330 | +0.40(+0.33%) |
Sep 15, 2021 | 117.24 | 121.54 | 116.84 | 120.79 | 4,874,186 | +3.59(+3.06%) |
Sep 14, 2021 | 116.66 | 118.75 | 116.17 | 117.20 | 3,876,085 | +1.25(+1.08%) |
Sep 13, 2021 | 116.45 | 116.97 | 113.98 | 115.95 | 2,940,372 | +0.42(+0.37%) |
Sep 10, 2021 | 116.99 | 117.08 | 114.70 | 115.53 | 2,394,498 | -0.60(-0.52%) |
Sep 09, 2021 | 115.26 | 117.46 | 114.67 | 116.13 | 2,461,670 | +0.99(+0.86%) |
Sep 08, 2021 | 113.61 | 115.50 | 113.46 | 115.15 | 2,632,331 | +1.11(+0.98%) |
Sep 07, 2021 | 115.50 | 115.76 | 113.11 | 114.03 | 3,634,234 | -1.73(-1.50%) |
Sep 03, 2021 | 115.50 | 117.36 | 115.12 | 115.77 | 3,084,514 | +0.61(+0.53%) |
Sep 02, 2021 | 115.05 | 116.17 | 114.57 | 115.16 | 3,726,517 | +0.72(+0.63%) |