Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.68 | 110.99 | 105.49 | 109.58 | 1,883,325 | -0.74(-0.67%) |
Nov 29, 2021 | 107.87 | 111.84 | 107.87 | 110.32 | 1,143,669 | +4.38(+4.13%) |
Nov 26, 2021 | 108.74 | 110.17 | 105.51 | 105.94 | 619,932 | -4.06(-3.69%) |
Nov 24, 2021 | 108.20 | 110.13 | 106.72 | 110.00 | 1,496,795 | +0.28(+0.26%) |
Nov 23, 2021 | 111.13 | 111.59 | 107.63 | 109.72 | 2,215,733 | -6.21(-5.36%) |
Nov 22, 2021 | 117.49 | 118.35 | 114.53 | 115.93 | 680,049 | -1.40(-1.19%) |
Nov 19, 2021 | 118.21 | 118.66 | 117.29 | 117.33 | 516,977 | -0.12(-0.10%) |
Nov 18, 2021 | 119.81 | 117.61 | 117.06 | 117.45 | 565,745 | -2.19(-1.83%) |
Nov 17, 2021 | 122.47 | 123.89 | 119.63 | 119.64 | 540,903 | -3.15(-2.57%) |
Nov 16, 2021 | 119.50 | 123.73 | 118.90 | 122.79 | 898,183 | +2.74(+2.28%) |
Nov 15, 2021 | 122.00 | 122.36 | 119.31 | 120.05 | 552,641 | -1.78(-1.46%) |
Nov 12, 2021 | 120.79 | 121.94 | 119.84 | 121.83 | 579,054 | +2.04(+1.70%) |
Nov 11, 2021 | 120.97 | 121.07 | 119.55 | 119.79 | 893,294 | -0.39(-0.32%) |
Nov 10, 2021 | 121.55 | 120.18 | 770,202 | -2.19(-1.79%) | ||
Nov 09, 2021 | 126.02 | 127.61 | 121.75 | 122.37 | 755,259 | -4.06(-3.21%) |
Nov 08, 2021 | 125.09 | 126.91 | 123.50 | 126.43 | 728,299 | +0.49(+0.39%) |
Nov 05, 2021 | 121.91 | 127.64 | 121.72 | 125.94 | 1,047,467 | +5.01(+4.14%) |
Nov 04, 2021 | 136.00 | 136.00 | 117.30 | 120.93 | 2,614,518 | -8.92(-6.87%) |
Nov 03, 2021 | 125.84 | 130.57 | 125.12 | 129.85 | 956,328 | +3.44(+2.72%) |
Nov 02, 2021 | 126.68 | 127.10 | 124.95 | 126.41 | 768,305 | -0.39(-0.31%) |
Nov 01, 2021 | 127.56 | 128.81 | 125.41 | 126.80 | 625,919 | -0.55(-0.43%) |
Oct 29, 2021 | 126.11 | 128.98 | 126.09 | 127.35 | 965,667 | +0.48(+0.38%) |
Oct 28, 2021 | 125.49 | 128.64 | 124.60 | 126.87 | 873,703 | +1.86(+1.49%) |
Oct 27, 2021 | 127.61 | 128.54 | 124.86 | 125.01 | 788,324 | -2.59(-2.03%) |
Oct 26, 2021 | 129.98 | 127.44 | 127.60 | 402,286 | -1.76(-1.36%) | |
Oct 25, 2021 | 128.50 | 129.36 | 416,530 | +1.25(+0.98%) | ||
Oct 22, 2021 | 128.66 | 128.96 | 126.77 | 128.11 | 431,063 | +0.12(+0.09%) |
Oct 21, 2021 | 128.75 | 129.37 | 126.05 | 127.99 | 683,938 | -1.49(-1.15%) |
Oct 20, 2021 | 129.21 | 129.68 | 126.95 | 129.48 | 650,914 | +0.47(+0.36%) |
Oct 19, 2021 | 126.26 | 129.26 | 125.70 | 129.01 | 793,333 | +4.03(+3.22%) |
Oct 18, 2021 | 122.51 | 125.21 | 122.15 | 124.98 | 639,045 | +1.48(+1.20%) |
Oct 15, 2021 | 123.74 | 123.93 | 122.71 | 123.50 | 563,550 | +0.67(+0.55%) |
Oct 14, 2021 | 123.22 | 124.45 | 122.48 | 122.83 | 550,864 | +2.15(+1.78%) |
Oct 13, 2021 | 118.16 | 121.26 | 118.16 | 120.68 | 624,929 | +3.53(+3.01%) |
Oct 12, 2021 | 118.80 | 119.94 | 117.01 | 117.15 | 474,856 | -0.79(-0.67%) |
Oct 11, 2021 | 119.83 | 121.11 | 117.65 | 117.94 | 467,407 | -2.10(-1.75%) |
Oct 08, 2021 | 120.49 | 121.44 | 119.61 | 120.04 | 544,484 | -0.16(-0.13%) |
Oct 07, 2021 | 120.71 | 122.94 | 119.69 | 120.20 | 543,960 | +0.61(+0.51%) |
Oct 06, 2021 | 118.02 | 120.16 | 117.19 | 119.59 | 616,695 | -0.28(-0.23%) |
Oct 05, 2021 | 117.80 | 120.01 | 116.93 | 119.87 | 1,370,561 | +2.36(+2.01%) |
Oct 04, 2021 | 119.99 | 120.19 | 114.65 | 117.51 | 1,076,124 | -3.00(-2.49%) |
Oct 01, 2021 | 120.40 | 121.30 | 119.71 | 120.51 | 472,558 | +0.72(+0.60%) |
Sep 30, 2021 | 120.62 | 121.75 | 119.33 | 119.79 | 813,359 | -0.21(-0.17%) |
Sep 29, 2021 | 121.56 | 122.70 | 119.60 | 120.00 | 550,693 | -1.00(-0.83%) |
Sep 28, 2021 | 122.52 | 123.34 | 118.87 | 121.00 | 754,159 | -3.08(-2.48%) |
Sep 27, 2021 | 123.05 | 124.72 | 121.83 | 124.08 | 627,622 | +0.56(+0.45%) |
Sep 24, 2021 | 122.44 | 124.15 | 122.29 | 123.52 | 347,536 | -0.32(-0.26%) |
Sep 23, 2021 | 122.33 | 125.33 | 121.29 | 123.84 | 524,864 | +2.75(+2.27%) |
Sep 22, 2021 | 120.29 | 122.63 | 119.85 | 121.09 | 769,433 | +1.16(+0.97%) |
Sep 21, 2021 | 121.45 | 121.47 | 119.49 | 119.93 | 536,350 | -0.81(-0.67%) |
Sep 20, 2021 | 120.28 | 121.39 | 118.61 | 120.74 | 643,655 | -2.40(-1.95%) |
Sep 17, 2021 | 125.16 | 125.58 | 122.53 | 123.14 | 773,144 | -2.36(-1.88%) |
Sep 16, 2021 | 125.00 | 125.64 | 122.98 | 125.50 | 633,946 | +0.30(+0.24%) |
Sep 15, 2021 | 122.85 | 125.35 | 121.65 | 125.20 | 1,191,738 | +2.76(+2.25%) |
Sep 14, 2021 | 123.94 | 125.07 | 121.87 | 122.44 | 1,020,204 | -0.37(-0.30%) |
Sep 13, 2021 | 125.62 | 126.41 | 122.05 | 122.81 | 1,728,376 | -2.81(-2.24%) |
Sep 10, 2021 | 127.89 | 128.78 | 125.48 | 125.62 | 1,052,146 | -1.77(-1.39%) |
Sep 09, 2021 | 130.11 | 130.67 | 127.33 | 127.39 | 2,543,386 | -2.40(-1.85%) |
Sep 08, 2021 | 130.85 | 130.85 | 127.71 | 129.79 | 474,319 | +0.02(+0.02%) |
Sep 07, 2021 | 133.00 | 133.65 | 129.53 | 129.77 | 527,602 | -3.22(-2.42%) |
Sep 03, 2021 | 131.57 | 133.45 | 131.25 | 132.99 | 354,929 | +1.15(+0.87%) |
Sep 02, 2021 | 133.87 | 134.60 | 131.44 | 131.84 | 356,065 | -1.27(-0.95%) |