Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.25 | 107.10 | 102.03 | 103.96 | 9,776,798 | -1.21(-1.15%) |
Nov 29, 2021 | 106.77 | 106.99 | 103.19 | 105.17 | 5,776,060 | -0.20(-0.19%) |
Nov 26, 2021 | 105.81 | 107.03 | 104.59 | 105.37 | 6,220,847 | -0.64(-0.60%) |
Nov 24, 2021 | 103.31 | 106.25 | 101.94 | 106.00 | 7,927,840 | +1.78(+1.71%) |
Nov 23, 2021 | 106.19 | 106.81 | 101.88 | 104.22 | 10,468,000 | -2.49(-2.33%) |
Nov 22, 2021 | 111.54 | 111.65 | 105.83 | 106.71 | 9,165,202 | -4.67(-4.20%) |
Nov 19, 2021 | 112.42 | 113.41 | 111.16 | 111.39 | 6,919,448 | -0.57(-0.51%) |
Nov 18, 2021 | 115.21 | 112.14 | 111.76 | 111.96 | 6,127,228 | -3.07(-2.67%) |
Nov 17, 2021 | 116.43 | 116.43 | 114.27 | 115.03 | 3,903,607 | -1.95(-1.67%) |
Nov 16, 2021 | 114.83 | 116.97 | 114.22 | 116.97 | 3,378,588 | +1.37(+1.18%) |
Nov 15, 2021 | 116.90 | 117.10 | 114.73 | 115.61 | 3,749,477 | -0.94(-0.81%) |
Nov 12, 2021 | 115.84 | 116.58 | 114.80 | 116.55 | 3,802,985 | +1.13(+0.98%) |
Nov 11, 2021 | 116.34 | 116.83 | 115.18 | 115.42 | 4,037,395 | +1.12(+0.98%) |
Nov 10, 2021 | 116.48 | 114.30 | 8,066,582 | -4.30(-3.62%) | ||
Nov 09, 2021 | 121.88 | 122.19 | 117.69 | 118.60 | 5,814,641 | -2.78(-2.29%) |
Nov 08, 2021 | 119.70 | 122.27 | 119.62 | 121.38 | 3,484,071 | +1.09(+0.91%) |
Nov 05, 2021 | 121.93 | 122.46 | 119.04 | 120.29 | 5,903,793 | -2.07(-1.69%) |
Nov 04, 2021 | 122.69 | 123.80 | 121.27 | 122.35 | 7,559,325 | -0.25(-0.20%) |
Nov 03, 2021 | 120.28 | 122.63 | 119.37 | 122.60 | 3,992,682 | +1.53(+1.26%) |
Nov 02, 2021 | 122.52 | 122.52 | 119.87 | 121.07 | 5,686,785 | -2.00(-1.62%) |
Nov 01, 2021 | 119.93 | 123.10 | 121.28 | 123.07 | 6,622,468 | +3.78(+3.17%) |
Oct 29, 2021 | 118.94 | 120.06 | 118.73 | 119.29 | 3,219,077 | -0.48(-0.40%) |
Oct 28, 2021 | 116.76 | 120.21 | 116.60 | 119.78 | 4,755,118 | +3.04(+2.60%) |
Oct 27, 2021 | 119.28 | 119.87 | 116.74 | 116.74 | 4,948,010 | -2.48(-2.08%) |
Oct 26, 2021 | 120.64 | 119.22 | 8,039,020 | -0.60(-0.50%) | ||
Oct 25, 2021 | 116.65 | 120.28 | 115.87 | 119.81 | 7,737,370 | +3.99(+3.45%) |
Oct 22, 2021 | 117.15 | 117.17 | 114.78 | 115.82 | 5,026,999 | -1.88(-1.60%) |
Oct 21, 2021 | 116.50 | 118.78 | 116.50 | 117.70 | 4,479,386 | +0.94(+0.81%) |
Oct 20, 2021 | 118.17 | 118.43 | 116.22 | 116.76 | 3,715,078 | -0.89(-0.75%) |
Oct 19, 2021 | 115.77 | 118.20 | 115.61 | 117.64 | 5,799,760 | +2.51(+2.18%) |
Oct 18, 2021 | 113.15 | 115.27 | 113.06 | 115.13 | 3,991,094 | +1.23(+1.08%) |
Oct 15, 2021 | 114.52 | 114.58 | 113.42 | 113.90 | 3,597,095 | +0.22(+0.19%) |
Oct 14, 2021 | 113.12 | 114.67 | 112.77 | 113.69 | 4,942,860 | +2.11(+1.89%) |
Oct 13, 2021 | 110.18 | 111.66 | 110.11 | 111.57 | 4,563,492 | +1.66(+1.51%) |
Oct 12, 2021 | 108.96 | 110.49 | 108.85 | 109.91 | 3,898,545 | +1.47(+1.36%) |
Oct 11, 2021 | 108.39 | 110.22 | 107.96 | 108.44 | 4,079,901 | -0.35(-0.33%) |
Oct 08, 2021 | 111.12 | 111.12 | 108.65 | 108.79 | 4,552,088 | -1.97(-1.78%) |
Oct 07, 2021 | 109.38 | 111.52 | 109.12 | 110.76 | 5,211,692 | +2.62(+2.42%) |
Oct 06, 2021 | 106.23 | 108.52 | 105.97 | 108.14 | 4,760,405 | +0.89(+0.83%) |
Oct 05, 2021 | 105.81 | 108.42 | 105.81 | 107.25 | 5,674,881 | +1.82(+1.73%) |
Oct 04, 2021 | 108.91 | 109.00 | 104.61 | 105.44 | 7,765,381 | -3.91(-3.58%) |
Oct 01, 2021 | 109.20 | 109.62 | 107.35 | 109.35 | 5,339,669 | +0.63(+0.58%) |
Sep 30, 2021 | 108.54 | 109.88 | 108.20 | 108.72 | 8,693,647 | +0.80(+0.74%) |
Sep 29, 2021 | 111.07 | 111.48 | 107.81 | 107.92 | 9,105,203 | -2.38(-2.16%) |
Sep 28, 2021 | 113.40 | 113.69 | 109.99 | 110.30 | 12,342,085 | -4.81(-4.18%) |
Sep 27, 2021 | 114.60 | 115.35 | 112.72 | 115.11 | 8,332,958 | -0.10(-0.09%) |
Sep 24, 2021 | 116.16 | 116.46 | 114.37 | 115.21 | 5,160,314 | -2.17(-1.85%) |
Sep 23, 2021 | 117.36 | 117.56 | 116.20 | 117.39 | 4,231,929 | +1.21(+1.04%) |
Sep 22, 2021 | 115.26 | 117.03 | 114.96 | 116.18 | 3,718,463 | +0.95(+0.83%) |
Sep 21, 2021 | 115.34 | 116.20 | 114.37 | 115.22 | 5,176,624 | +0.98(+0.86%) |
Sep 20, 2021 | 115.06 | 116.68 | 112.57 | 114.24 | 10,295,210 | -5.27(-4.41%) |
Sep 17, 2021 | 116.88 | 119.51 | 115.93 | 119.51 | 7,881,186 | +2.88(+2.47%) |
Sep 16, 2021 | 115.55 | 117.00 | 114.49 | 116.63 | 4,818,451 | +0.74(+0.64%) |
Sep 15, 2021 | 115.05 | 116.04 | 113.71 | 115.89 | 4,751,678 | +0.95(+0.82%) |
Sep 14, 2021 | 116.80 | 117.59 | 114.56 | 114.95 | 5,317,471 | -1.29(-1.11%) |
Sep 13, 2021 | 118.74 | 118.83 | 114.24 | 116.23 | 7,093,410 | -2.25(-1.90%) |
Sep 10, 2021 | 120.64 | 120.96 | 118.47 | 118.49 | 3,398,551 | -1.23(-1.03%) |
Sep 09, 2021 | 119.20 | 121.45 | 118.94 | 119.72 | 3,708,042 | +0.53(+0.45%) |
Sep 08, 2021 | 122.03 | 122.03 | 118.40 | 119.19 | 6,494,235 | -3.48(-2.84%) |
Sep 07, 2021 | 123.16 | 124.25 | 122.15 | 122.67 | 4,201,521 | -0.35(-0.29%) |
Sep 03, 2021 | 122.48 | 123.55 | 121.82 | 123.02 | 3,982,390 | +0.24(+0.19%) |
Sep 02, 2021 | 122.47 | 123.30 | 122.02 | 122.79 | 3,267,844 | +1.09(+0.90%) |