Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.01 | 132.69 | 126.56 | 127.43 | 2,455,323 | -5.75(-4.32%) |
Nov 29, 2021 | 131.07 | 133.93 | 130.88 | 133.19 | 912,547 | +3.09(+2.38%) |
Nov 26, 2021 | 131.90 | 132.88 | 129.78 | 130.09 | 701,277 | -3.25(-2.44%) |
Nov 24, 2021 | 132.32 | 133.49 | 132.02 | 133.34 | 715,049 | +0.49(+0.37%) |
Nov 23, 2021 | 131.67 | 132.96 | 131.44 | 132.85 | 751,399 | +0.88(+0.66%) |
Nov 22, 2021 | 131.95 | 132.58 | 131.09 | 131.97 | 946,113 | +0.50(+0.38%) |
Nov 19, 2021 | 132.87 | 133.05 | 130.66 | 131.47 | 1,115,793 | -0.95(-0.72%) |
Nov 18, 2021 | 132.39 | 132.46 | 132.15 | 132.43 | 693,601 | -0.01(-0.01%) |
Nov 17, 2021 | 131.59 | 132.68 | 131.35 | 132.44 | 654,740 | +0.99(+0.76%) |
Nov 16, 2021 | 130.59 | 131.67 | 130.27 | 131.44 | 817,063 | +1.12(+0.86%) |
Nov 15, 2021 | 130.02 | 130.49 | 129.90 | 130.32 | 526,361 | -0.02(-0.02%) |
Nov 12, 2021 | 129.23 | 130.94 | 128.68 | 130.34 | 983,931 | +1.61(+1.25%) |
Nov 11, 2021 | 129.45 | 129.74 | 128.56 | 128.74 | 566,541 | -0.80(-0.62%) |
Nov 10, 2021 | 128.04 | 129.63 | 129.53 | 651,901 | +1.25(+0.98%) | |
Nov 09, 2021 | 128.22 | 128.54 | 127.73 | 128.28 | 564,526 | +0.06(+0.05%) |
Nov 08, 2021 | 128.38 | 128.96 | 127.23 | 128.22 | 794,313 | +0.31(+0.24%) |
Nov 05, 2021 | 129.11 | 129.25 | 127.81 | 127.92 | 1,062,462 | -0.75(-0.58%) |
Nov 04, 2021 | 127.44 | 128.82 | 127.20 | 128.67 | 692,299 | +1.09(+0.85%) |
Nov 03, 2021 | 129.06 | 130.15 | 127.22 | 127.58 | 1,144,058 | -1.72(-1.33%) |
Nov 02, 2021 | 128.15 | 130.48 | 127.79 | 129.30 | 1,327,626 | +1.49(+1.17%) |
Nov 01, 2021 | 130.25 | 129.27 | 127.59 | 127.81 | 1,796,060 | -1.88(-1.45%) |
Oct 29, 2021 | 135.22 | 140.65 | 127.55 | 129.69 | 2,769,959 | +4.50(+3.59%) |
Oct 28, 2021 | 124.95 | 125.60 | 124.04 | 125.19 | 1,636,753 | +0.77(+0.62%) |
Oct 27, 2021 | 125.70 | 125.90 | 124.38 | 124.42 | 968,983 | -1.24(-0.99%) |
Oct 26, 2021 | 125.69 | 126.19 | 125.66 | 1,910,772 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.41 | 128.41 | 126.15 | 126.47 | 702,084 | -1.94(-1.51%) |
Oct 22, 2021 | 126.67 | 128.51 | 126.45 | 128.41 | 708,805 | +1.91(+1.51%) |
Oct 21, 2021 | 125.94 | 126.62 | 124.44 | 126.50 | 1,150,579 | +1.72(+1.38%) |
Oct 20, 2021 | 123.70 | 125.07 | 123.50 | 124.78 | 603,889 | +1.06(+0.86%) |
Oct 19, 2021 | 123.03 | 123.75 | 122.39 | 123.72 | 704,216 | +0.98(+0.80%) |
Oct 18, 2021 | 123.05 | 123.34 | 122.28 | 122.73 | 763,366 | -0.34(-0.27%) |
Oct 15, 2021 | 124.78 | 124.89 | 123.01 | 123.07 | 1,041,898 | -0.89(-0.72%) |
Oct 14, 2021 | 122.84 | 124.02 | 122.39 | 123.96 | 1,038,398 | +2.02(+1.66%) |
Oct 13, 2021 | 121.96 | 122.38 | 120.28 | 121.93 | 888,028 | +0.32(+0.26%) |
Oct 12, 2021 | 122.24 | 122.94 | 121.38 | 121.61 | 991,511 | +0.08(+0.06%) |
Oct 11, 2021 | 120.94 | 122.50 | 120.46 | 121.54 | 1,081,266 | +0.48(+0.40%) |
Oct 08, 2021 | 120.32 | 121.44 | 119.68 | 121.06 | 681,825 | +0.57(+0.47%) |
Oct 07, 2021 | 119.68 | 121.34 | 119.45 | 120.49 | 979,822 | +1.48(+1.25%) |
Oct 06, 2021 | 116.25 | 119.06 | 116.12 | 119.00 | 1,359,815 | +2.04(+1.75%) |
Oct 05, 2021 | 115.89 | 117.38 | 115.04 | 116.96 | 769,523 | +1.33(+1.15%) |
Oct 04, 2021 | 115.97 | 117.07 | 114.68 | 115.63 | 901,058 | -0.69(-0.60%) |
Oct 01, 2021 | 116.30 | 116.95 | 114.04 | 116.33 | 983,804 | +0.65(+0.56%) |
Sep 30, 2021 | 117.97 | 118.23 | 115.73 | 115.68 | 1,745,669 | -1.90(-1.61%) |
Sep 29, 2021 | 116.25 | 117.88 | 116.25 | 117.58 | 1,162,603 | +1.55(+1.34%) |
Sep 28, 2021 | 117.17 | 117.57 | 115.52 | 116.02 | 1,055,993 | -1.86(-1.58%) |
Sep 27, 2021 | 119.73 | 119.73 | 117.43 | 117.88 | 1,383,806 | -1.92(-1.60%) |
Sep 24, 2021 | 119.52 | 120.37 | 119.32 | 119.80 | 906,119 | +0.22(+0.18%) |
Sep 23, 2021 | 120.01 | 120.70 | 119.36 | 119.58 | 882,355 | +0.09(+0.07%) |
Sep 22, 2021 | 119.40 | 120.01 | 118.75 | 119.50 | 746,964 | +0.93(+0.79%) |
Sep 21, 2021 | 119.27 | 120.12 | 118.57 | 118.57 | 953,605 | -0.03(-0.02%) |
Sep 20, 2021 | 117.54 | 119.09 | 117.47 | 118.59 | 1,883,179 | +0.11(+0.09%) |
Sep 17, 2021 | 118.24 | 118.89 | 117.79 | 118.49 | 2,833,865 | -0.59(-0.49%) |
Sep 16, 2021 | 120.31 | 120.61 | 119.02 | 119.08 | 1,056,075 | -1.18(-0.98%) |
Sep 15, 2021 | 119.87 | 121.19 | 119.66 | 120.25 | 907,410 | +0.32(+0.26%) |
Sep 14, 2021 | 120.09 | 120.91 | 119.70 | 119.94 | 1,006,519 | +0.12(+0.10%) |
Sep 13, 2021 | 119.92 | 121.09 | 119.15 | 119.82 | 1,258,787 | +0.57(+0.47%) |
Sep 10, 2021 | 119.25 | 119.90 | 118.78 | 119.26 | 960,850 | +0.24(+0.20%) |
Sep 09, 2021 | 119.56 | 119.86 | 118.84 | 119.02 | 979,026 | -0.61(-0.51%) |
Sep 08, 2021 | 118.29 | 120.07 | 118.07 | 119.62 | 1,144,359 | +1.23(+1.04%) |
Sep 07, 2021 | 120.22 | 120.22 | 118.30 | 118.39 | 1,347,453 | -2.05(-1.70%) |
Sep 03, 2021 | 120.95 | 121.01 | 120.25 | 120.44 | 943,911 | -0.60(-0.50%) |
Sep 02, 2021 | 120.27 | 121.06 | 119.74 | 121.04 | 823,022 | +1.23(+1.02%) |