Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 118.59 | 119.05 | 116.72 | 117.16 | 3,537,599 | -2.30(-1.92%) |
Nov 29, 2021 | 119.56 | 120.45 | 118.32 | 119.46 | 1,309,718 | +1.00(+0.85%) |
Nov 26, 2021 | 118.75 | 119.18 | 118.17 | 118.45 | 1,196,801 | -2.56(-2.11%) |
Nov 24, 2021 | 119.87 | 121.78 | 119.51 | 121.01 | 894,855 | +0.75(+0.63%) |
Nov 23, 2021 | 120.29 | 120.66 | 118.89 | 120.26 | 1,052,421 | +0.11(+0.09%) |
Nov 22, 2021 | 120.84 | 122.42 | 120.10 | 120.14 | 1,290,062 | -0.46(-0.39%) |
Nov 19, 2021 | 120.82 | 121.04 | 119.83 | 120.61 | 1,053,967 | -0.05(-0.04%) |
Nov 18, 2021 | 121.25 | 120.67 | 120.24 | 120.66 | 1,265,854 | -0.51(-0.42%) |
Nov 17, 2021 | 120.87 | 121.44 | 120.82 | 121.17 | 1,085,147 | +0.46(+0.38%) |
Nov 16, 2021 | 120.13 | 121.38 | 120.00 | 120.71 | 877,766 | +0.46(+0.38%) |
Nov 15, 2021 | 119.60 | 121.19 | 119.38 | 120.26 | 1,087,830 | +1.30(+1.09%) |
Nov 12, 2021 | 118.35 | 119.52 | 118.35 | 118.96 | 856,777 | +0.76(+0.64%) |
Nov 11, 2021 | 119.54 | 119.54 | 116.86 | 118.20 | 1,229,500 | -1.31(-1.10%) |
Nov 10, 2021 | 119.55 | 119.51 | 1,048,511 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.75 | 120.97 | 119.35 | 119.88 | 743,855 | -0.03(-0.02%) |
Nov 08, 2021 | 120.11 | 120.11 | 119.67 | 119.91 | 883,767 | -0.44(-0.36%) |
Nov 05, 2021 | 120.26 | 121.45 | 119.67 | 120.34 | 1,250,408 | +1.22(+1.02%) |
Nov 04, 2021 | 118.13 | 119.63 | 117.89 | 119.13 | 1,207,172 | +1.28(+1.09%) |
Nov 03, 2021 | 117.72 | 118.88 | 116.90 | 117.84 | 1,564,993 | -0.35(-0.30%) |
Nov 02, 2021 | 120.30 | 120.65 | 117.90 | 118.20 | 1,364,979 | -2.00(-1.67%) |
Nov 01, 2021 | 119.26 | 120.71 | 120.03 | 120.20 | 1,305,156 | +1.51(+1.27%) |
Oct 29, 2021 | 118.22 | 119.69 | 117.52 | 118.69 | 2,425,130 | -0.89(-0.75%) |
Oct 28, 2021 | 118.17 | 120.06 | 117.09 | 119.58 | 2,356,820 | +0.08(+0.07%) |
Oct 27, 2021 | 119.99 | 121.56 | 119.50 | 119.50 | 1,502,809 | -0.37(-0.31%) |
Oct 26, 2021 | 119.79 | 119.87 | 1,619,280 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.40 | 120.84 | 119.31 | 119.64 | 1,414,269 | -0.60(-0.50%) |
Oct 22, 2021 | 120.05 | 120.82 | 119.92 | 120.24 | 1,046,772 | -0.20(-0.17%) |
Oct 21, 2021 | 119.71 | 120.50 | 119.10 | 120.44 | 1,255,270 | +0.86(+0.71%) |
Oct 20, 2021 | 119.10 | 120.84 | 118.73 | 119.58 | 1,349,272 | +0.16(+0.13%) |
Oct 19, 2021 | 120.38 | 120.89 | 119.17 | 119.42 | 1,164,396 | -0.70(-0.59%) |
Oct 18, 2021 | 118.99 | 120.33 | 118.54 | 120.12 | 1,190,970 | +1.18(+0.99%) |
Oct 15, 2021 | 119.88 | 120.51 | 118.91 | 118.95 | 1,925,263 | +0.15(+0.13%) |
Oct 14, 2021 | 118.04 | 119.34 | 117.57 | 118.80 | 1,635,292 | +1.45(+1.24%) |
Oct 13, 2021 | 116.15 | 117.40 | 115.75 | 117.34 | 1,421,692 | +1.10(+0.95%) |
Oct 12, 2021 | 116.70 | 117.10 | 115.43 | 116.24 | 1,206,711 | +0.34(+0.30%) |
Oct 11, 2021 | 117.18 | 117.70 | 115.81 | 115.90 | 1,063,834 | -1.32(-1.13%) |
Oct 08, 2021 | 118.92 | 119.38 | 117.17 | 117.22 | 966,355 | -1.74(-1.46%) |
Oct 07, 2021 | 118.46 | 119.89 | 118.26 | 118.96 | 1,616,267 | +1.48(+1.26%) |
Oct 06, 2021 | 116.01 | 117.54 | 115.15 | 117.47 | 1,814,786 | +0.06(+0.05%) |
Oct 05, 2021 | 117.18 | 118.40 | 116.29 | 117.42 | 1,748,279 | +0.53(+0.46%) |
Oct 04, 2021 | 117.16 | 118.33 | 116.69 | 116.89 | 2,269,148 | -0.57(-0.49%) |
Oct 01, 2021 | 117.13 | 117.88 | 115.78 | 117.45 | 2,100,102 | +1.26(+1.09%) |
Sep 30, 2021 | 117.18 | 117.76 | 116.01 | 116.19 | 3,266,076 | -0.69(-0.59%) |
Sep 29, 2021 | 116.72 | 117.05 | 115.59 | 116.89 | 2,156,342 | +0.48(+0.41%) |
Sep 28, 2021 | 119.04 | 119.21 | 116.01 | 116.41 | 1,931,028 | -2.88(-2.41%) |
Sep 27, 2021 | 118.82 | 120.29 | 118.82 | 119.29 | 1,900,980 | +0.05(+0.04%) |
Sep 24, 2021 | 119.08 | 119.82 | 118.62 | 119.24 | 1,615,182 | +0.51(+0.43%) |
Sep 23, 2021 | 119.59 | 120.29 | 118.59 | 118.73 | 2,374,366 | -0.54(-0.45%) |
Sep 22, 2021 | 119.36 | 120.44 | 119.06 | 119.27 | 1,884,568 | +0.66(+0.56%) |
Sep 21, 2021 | 119.76 | 120.45 | 118.55 | 118.61 | 1,658,564 | -0.70(-0.59%) |
Sep 20, 2021 | 119.15 | 120.26 | 117.80 | 119.31 | 1,620,221 | -1.42(-1.18%) |
Sep 17, 2021 | 121.32 | 122.06 | 120.44 | 120.73 | 4,536,732 | -0.81(-0.66%) |
Sep 16, 2021 | 122.14 | 122.55 | 120.68 | 121.54 | 1,875,665 | -0.52(-0.43%) |
Sep 15, 2021 | 122.22 | 122.51 | 120.89 | 122.06 | 1,406,368 | -0.47(-0.39%) |
Sep 14, 2021 | 123.09 | 123.09 | 122.11 | 122.54 | 1,472,836 | -0.06(-0.05%) |
Sep 13, 2021 | 123.69 | 123.74 | 121.37 | 122.59 | 1,746,647 | -0.80(-0.65%) |
Sep 10, 2021 | 123.59 | 124.19 | 122.90 | 123.39 | 2,208,158 | +0.61(+0.50%) |
Sep 09, 2021 | 123.85 | 124.83 | 122.73 | 122.78 | 1,078,078 | -0.89(-0.72%) |
Sep 08, 2021 | 122.77 | 124.32 | 122.25 | 123.68 | 1,340,109 | +1.29(+1.06%) |
Sep 07, 2021 | 124.69 | 124.69 | 122.35 | 122.39 | 1,634,883 | -1.98(-1.60%) |
Sep 03, 2021 | 124.15 | 124.92 | 124.05 | 124.37 | 878,474 | -0.33(-0.27%) |
Sep 02, 2021 | 125.70 | 125.95 | 124.54 | 124.70 | 1,166,087 | -0.27(-0.21%) |