Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.43 | 100.71 | 97.70 | 97.80 | 15,294,453 | -3.28(-3.25%) |
Nov 29, 2021 | 102.66 | 103.09 | 100.98 | 101.08 | 7,665,549 | -0.71(-0.69%) |
Nov 26, 2021 | 104.00 | 104.04 | 101.54 | 101.79 | 6,067,424 | -3.11(-2.96%) |
Nov 24, 2021 | 103.63 | 105.66 | 103.13 | 104.89 | 6,097,410 | +0.97(+0.94%) |
Nov 23, 2021 | 103.28 | 105.97 | 101.84 | 103.92 | 12,166,877 | -3.22(-3.00%) |
Nov 22, 2021 | 107.96 | 108.89 | 107.02 | 107.14 | 7,433,224 | -0.30(-0.28%) |
Nov 19, 2021 | 108.10 | 108.28 | 106.99 | 107.44 | 7,991,671 | -0.41(-0.38%) |
Nov 18, 2021 | 108.10 | 107.99 | 107.72 | 107.85 | 8,435,517 | -0.15(-0.14%) |
Nov 17, 2021 | 107.41 | 108.50 | 106.90 | 108.00 | 4,331,981 | -0.15(-0.14%) |
Nov 16, 2021 | 107.51 | 108.71 | 107.15 | 108.15 | 5,598,374 | +0.38(+0.35%) |
Nov 15, 2021 | 109.85 | 109.93 | 107.66 | 107.77 | 6,299,855 | -1.59(-1.45%) |
Nov 12, 2021 | 110.00 | 110.08 | 108.42 | 109.36 | 6,043,657 | -0.25(-0.23%) |
Nov 11, 2021 | 112.18 | 112.33 | 108.97 | 109.60 | 4,415,268 | -2.59(-2.31%) |
Nov 10, 2021 | 111.91 | 112.20 | 3,519,262 | +0.11(+0.10%) | ||
Nov 09, 2021 | 112.83 | 113.54 | 111.87 | 112.09 | 3,437,424 | -0.67(-0.59%) |
Nov 08, 2021 | 112.77 | 113.62 | 112.13 | 112.76 | 4,563,700 | +0.04(+0.03%) |
Nov 05, 2021 | 111.15 | 114.23 | 110.79 | 112.72 | 6,707,117 | +2.10(+1.90%) |
Nov 04, 2021 | 111.46 | 111.61 | 109.96 | 110.62 | 4,286,114 | -0.45(-0.40%) |
Nov 03, 2021 | 111.24 | 111.65 | 109.94 | 111.07 | 5,196,351 | -0.11(-0.10%) |
Nov 02, 2021 | 110.69 | 112.89 | 110.13 | 111.18 | 7,538,541 | +0.98(+0.89%) |
Nov 01, 2021 | 110.12 | 110.49 | 110.33 | 110.20 | 3,928,124 | +0.34(+0.31%) |
Oct 29, 2021 | 110.53 | 110.56 | 108.96 | 109.86 | 8,857,689 | -1.29(-1.16%) |
Oct 28, 2021 | 112.10 | 112.83 | 110.82 | 111.15 | 4,629,078 | -1.13(-1.00%) |
Oct 27, 2021 | 114.12 | 114.29 | 111.87 | 112.28 | 3,939,625 | -1.42(-1.25%) |
Oct 26, 2021 | 113.86 | 113.70 | 3,712,334 | +0.45(+0.40%) | ||
Oct 25, 2021 | 112.85 | 113.30 | 111.87 | 113.25 | 4,562,747 | +0.43(+0.38%) |
Oct 22, 2021 | 111.45 | 113.26 | 111.37 | 112.82 | 4,088,150 | +1.32(+1.18%) |
Oct 21, 2021 | 111.77 | 111.85 | 111.21 | 111.50 | 4,077,482 | -0.13(-0.11%) |
Oct 20, 2021 | 112.74 | 112.97 | 111.24 | 111.63 | 5,606,594 | -0.38(-0.34%) |
Oct 19, 2021 | 111.56 | 112.53 | 111.06 | 112.01 | 5,487,531 | +1.36(+1.23%) |
Oct 18, 2021 | 112.79 | 112.98 | 109.53 | 110.65 | 11,248,391 | -6.44(-5.50%) |
Oct 15, 2021 | 115.49 | 117.61 | 115.29 | 117.09 | 7,887,960 | +2.70(+2.36%) |
Oct 14, 2021 | 113.15 | 114.69 | 112.99 | 114.39 | 5,082,481 | +2.04(+1.82%) |
Oct 13, 2021 | 112.58 | 112.95 | 111.79 | 112.34 | 4,433,406 | -0.33(-0.29%) |
Oct 12, 2021 | 113.46 | 113.66 | 112.13 | 112.67 | 4,687,663 | -0.56(-0.49%) |
Oct 11, 2021 | 114.42 | 115.05 | 113.18 | 113.23 | 3,915,194 | -1.59(-1.38%) |
Oct 08, 2021 | 116.41 | 116.64 | 114.63 | 114.82 | 4,490,941 | -1.43(-1.23%) |
Oct 07, 2021 | 116.49 | 118.10 | 116.06 | 116.25 | 3,421,461 | +0.68(+0.59%) |
Oct 06, 2021 | 114.47 | 115.63 | 113.63 | 115.57 | 4,370,047 | +0.27(+0.23%) |
Oct 05, 2021 | 115.21 | 116.95 | 114.56 | 115.31 | 4,203,926 | +0.69(+0.60%) |
Oct 04, 2021 | 116.41 | 117.83 | 113.89 | 114.62 | 5,592,567 | -2.07(-1.77%) |
Oct 01, 2021 | 115.49 | 117.27 | 114.73 | 116.69 | 4,410,524 | +1.80(+1.56%) |
Sep 30, 2021 | 116.02 | 117.30 | 114.88 | 114.89 | 6,161,032 | -1.13(-0.97%) |
Sep 29, 2021 | 115.81 | 116.55 | 114.92 | 116.02 | 2,939,030 | +0.53(+0.46%) |
Sep 28, 2021 | 117.15 | 117.19 | 115.29 | 115.49 | 6,655,701 | -2.52(-2.14%) |
Sep 27, 2021 | 118.93 | 119.22 | 117.60 | 118.01 | 3,198,157 | -1.16(-0.98%) |
Sep 24, 2021 | 119.41 | 120.36 | 118.82 | 119.17 | 3,056,302 | -0.57(-0.48%) |
Sep 23, 2021 | 117.83 | 120.20 | 117.75 | 119.74 | 4,244,706 | +2.16(+1.84%) |
Sep 22, 2021 | 117.47 | 118.29 | 116.90 | 117.58 | 3,815,025 | +0.98(+0.84%) |
Sep 21, 2021 | 118.31 | 118.62 | 116.53 | 116.60 | 3,288,512 | -0.81(-0.69%) |
Sep 20, 2021 | 117.01 | 117.92 | 116.30 | 117.41 | 3,711,454 | -0.89(-0.75%) |
Sep 17, 2021 | 118.90 | 119.33 | 117.82 | 118.30 | 7,491,853 | -1.11(-0.93%) |
Sep 16, 2021 | 120.09 | 120.71 | 118.72 | 119.41 | 3,343,398 | -0.67(-0.55%) |
Sep 15, 2021 | 119.33 | 120.93 | 118.59 | 120.08 | 3,622,280 | +0.98(+0.82%) |
Sep 14, 2021 | 119.30 | 119.68 | 118.38 | 119.10 | 3,654,932 | +0.49(+0.42%) |
Sep 13, 2021 | 120.53 | 120.57 | 117.44 | 118.61 | 5,156,439 | -1.00(-0.84%) |
Sep 10, 2021 | 122.01 | 122.19 | 119.14 | 119.61 | 4,700,887 | -2.09(-1.72%) |
Sep 09, 2021 | 123.30 | 123.94 | 121.64 | 121.70 | 3,777,311 | -1.59(-1.29%) |
Sep 08, 2021 | 122.60 | 123.75 | 122.08 | 123.29 | 2,385,076 | +0.55(+0.45%) |
Sep 07, 2021 | 122.10 | 122.82 | 121.26 | 122.74 | 3,523,764 | -0.06(-0.04%) |
Sep 03, 2021 | 122.82 | 123.25 | 122.40 | 122.80 | 2,519,931 | -0.09(-0.07%) |
Sep 02, 2021 | 123.13 | 123.74 | 122.44 | 122.89 | 5,442,085 | +0.51(+0.42%) |