Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.33 | 113.26 | 107.60 | 109.40 | 1,117,660 | -3.57(-3.16%) |
Nov 29, 2021 | 113.12 | 113.75 | 111.33 | 112.97 | 680,869 | +1.62(+1.45%) |
Nov 26, 2021 | 111.56 | 113.25 | 110.03 | 111.35 | 683,698 | -1.28(-1.14%) |
Nov 24, 2021 | 108.87 | 112.76 | 108.20 | 112.63 | 620,364 | +2.30(+2.08%) |
Nov 23, 2021 | 110.52 | 111.70 | 108.46 | 110.33 | 910,982 | -1.18(-1.06%) |
Nov 22, 2021 | 115.06 | 115.35 | 110.49 | 111.51 | 885,344 | -3.37(-2.93%) |
Nov 19, 2021 | 116.11 | 117.16 | 114.83 | 114.88 | 895,612 | -1.00(-0.86%) |
Nov 18, 2021 | 118.00 | 115.91 | 115.40 | 115.88 | 856,080 | -2.10(-1.78%) |
Nov 17, 2021 | 120.70 | 120.83 | 117.37 | 117.98 | 592,797 | -2.71(-2.25%) |
Nov 16, 2021 | 120.00 | 121.22 | 119.50 | 120.69 | 641,934 | +0.34(+0.28%) |
Nov 15, 2021 | 119.60 | 120.40 | 118.56 | 120.35 | 653,565 | +0.95(+0.80%) |
Nov 12, 2021 | 120.00 | 120.68 | 118.37 | 119.40 | 685,589 | -0.55(-0.46%) |
Nov 11, 2021 | 119.87 | 120.88 | 119.55 | 119.95 | 1,019,367 | +0.93(+0.78%) |
Nov 10, 2021 | 120.77 | 119.02 | 884,704 | -2.45(-2.02%) | ||
Nov 09, 2021 | 124.09 | 124.99 | 120.77 | 121.47 | 739,906 | -2.51(-2.02%) |
Nov 08, 2021 | 124.29 | 125.57 | 123.82 | 123.98 | 800,649 | +0.51(+0.41%) |
Nov 05, 2021 | 122.78 | 124.55 | 121.39 | 123.47 | 1,302,942 | +1.82(+1.50%) |
Nov 04, 2021 | 123.69 | 124.17 | 119.01 | 121.65 | 2,806,727 | -6.56(-5.12%) |
Nov 03, 2021 | 130.04 | 130.37 | 126.14 | 128.21 | 1,636,354 | -2.11(-1.62%) |
Nov 02, 2021 | 128.08 | 130.35 | 127.77 | 130.32 | 1,181,706 | +3.30(+2.60%) |
Nov 01, 2021 | 125.05 | 127.08 | 125.08 | 127.02 | 1,005,971 | +1.77(+1.41%) |
Oct 29, 2021 | 124.76 | 126.31 | 124.49 | 125.25 | 806,876 | -0.41(-0.33%) |
Oct 28, 2021 | 125.50 | 127.33 | 124.77 | 125.66 | 628,810 | +0.66(+0.53%) |
Oct 27, 2021 | 127.41 | 128.38 | 124.89 | 125.00 | 1,082,370 | -2.41(-1.89%) |
Oct 26, 2021 | 129.79 | 127.41 | 655,834 | -1.58(-1.22%) | ||
Oct 25, 2021 | 128.41 | 130.32 | 127.77 | 128.99 | 664,943 | +0.92(+0.72%) |
Oct 22, 2021 | 128.00 | 129.24 | 127.24 | 128.07 | 513,682 | +0.18(+0.14%) |
Oct 21, 2021 | 123.89 | 128.26 | 122.70 | 127.89 | 789,318 | +3.78(+3.05%) |
Oct 20, 2021 | 125.29 | 126.60 | 123.85 | 124.11 | 435,968 | -0.60(-0.48%) |
Oct 19, 2021 | 124.00 | 125.87 | 123.65 | 124.71 | 697,968 | +1.28(+1.04%) |
Oct 18, 2021 | 122.83 | 123.49 | 121.85 | 123.43 | 693,091 | +1.01(+0.83%) |
Oct 15, 2021 | 123.26 | 123.26 | 122.06 | 122.42 | 782,706 | -0.24(-0.20%) |
Oct 14, 2021 | 124.11 | 125.55 | 122.26 | 122.66 | 960,978 | -0.18(-0.15%) |
Oct 13, 2021 | 120.75 | 123.40 | 120.51 | 122.84 | 1,477,859 | +2.91(+2.43%) |
Oct 12, 2021 | 117.56 | 120.88 | 117.00 | 119.93 | 889,937 | +2.95(+2.52%) |
Oct 11, 2021 | 118.60 | 118.93 | 116.92 | 116.98 | 674,231 | -1.92(-1.61%) |
Oct 08, 2021 | 118.90 | 120.25 | 117.64 | 118.90 | 693,686 | +0.37(+0.31%) |
Oct 07, 2021 | 117.32 | 120.04 | 117.00 | 118.53 | 926,609 | +2.42(+2.08%) |
Oct 06, 2021 | 112.31 | 116.22 | 112.13 | 116.11 | 812,131 | +2.80(+2.47%) |
Oct 05, 2021 | 112.43 | 114.18 | 111.83 | 113.31 | 662,850 | +1.30(+1.16%) |
Oct 04, 2021 | 113.61 | 114.09 | 110.19 | 112.01 | 1,113,358 | -2.56(-2.23%) |
Oct 01, 2021 | 112.96 | 115.14 | 111.48 | 114.57 | 774,551 | +1.95(+1.73%) |
Sep 30, 2021 | 113.27 | 114.22 | 112.35 | 112.62 | 784,325 | -0.36(-0.32%) |
Sep 29, 2021 | 114.00 | 114.88 | 112.08 | 112.98 | 1,023,664 | -0.02(-0.02%) |
Sep 28, 2021 | 114.70 | 114.99 | 112.56 | 113.00 | 1,443,460 | -2.91(-2.51%) |
Sep 27, 2021 | 114.05 | 116.12 | 112.00 | 115.91 | 1,144,858 | +0.99(+0.86%) |
Sep 24, 2021 | 112.07 | 114.97 | 111.94 | 114.92 | 1,344,831 | +1.98(+1.75%) |
Sep 23, 2021 | 109.46 | 113.06 | 109.25 | 112.94 | 1,215,651 | +4.35(+4.01%) |
Sep 22, 2021 | 106.04 | 108.97 | 106.04 | 108.59 | 1,348,342 | +2.69(+2.54%) |
Sep 21, 2021 | 106.92 | 108.10 | 105.73 | 105.90 | 1,518,947 | -0.25(-0.24%) |
Sep 20, 2021 | 107.43 | 107.80 | 104.89 | 106.15 | 1,452,561 | -3.01(-2.76%) |
Sep 17, 2021 | 109.37 | 110.03 | 107.51 | 109.16 | 27,197,354 | -0.01(-0.01%) |
Sep 16, 2021 | 107.47 | 110.11 | 107.08 | 109.17 | 1,507,969 | +1.56(+1.45%) |
Sep 15, 2021 | 106.66 | 108.00 | 105.85 | 107.61 | 1,337,340 | +0.65(+0.61%) |
Sep 14, 2021 | 109.87 | 110.49 | 105.89 | 106.96 | 1,979,109 | -2.79(-2.54%) |
Sep 13, 2021 | 110.06 | 110.72 | 108.70 | 109.75 | 1,290,418 | -0.10(-0.09%) |
Sep 10, 2021 | 113.52 | 113.83 | 109.81 | 109.85 | 605,969 | -2.50(-2.23%) |
Sep 09, 2021 | 112.70 | 114.94 | 112.06 | 112.35 | 840,561 | -0.86(-0.76%) |
Sep 08, 2021 | 115.59 | 115.92 | 112.82 | 113.21 | 1,191,323 | -2.90(-2.50%) |
Sep 07, 2021 | 116.10 | 116.70 | 114.16 | 116.11 | 1,901,901 | +0.15(+0.13%) |
Sep 03, 2021 | 113.64 | 116.28 | 113.51 | 115.96 | 602,591 | +1.89(+1.66%) |
Sep 02, 2021 | 113.49 | 114.19 | 113.33 | 114.07 | 484,634 | +0.85(+0.75%) |