Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.56 | 116.44 | 110.28 | 110.92 | 3,632,593 | -5.04(-4.35%) |
Nov 29, 2021 | 123.06 | 123.29 | 115.61 | 115.96 | 2,787,134 | -5.28(-4.36%) |
Nov 26, 2021 | 117.14 | 121.44 | 116.58 | 121.24 | 2,094,750 | +1.13(+0.94%) |
Nov 24, 2021 | 124.79 | 125.25 | 119.36 | 120.11 | 4,269,883 | -6.84(-5.39%) |
Nov 23, 2021 | 125.52 | 127.94 | 116.34 | 126.95 | 9,320,737 | -5.41(-4.08%) |
Nov 22, 2021 | 133.12 | 134.72 | 129.51 | 132.36 | 4,166,371 | +1.59(+1.22%) |
Nov 19, 2021 | 131.36 | 132.48 | 128.72 | 130.76 | 1,992,507 | -1.57(-1.18%) |
Nov 18, 2021 | 130.62 | 132.42 | 129.03 | 132.33 | 1,998,420 | +4.93(+3.87%) |
Nov 17, 2021 | 130.60 | 130.78 | 125.40 | 127.40 | 1,486,057 | -2.86(-2.19%) |
Nov 16, 2021 | 126.23 | 131.50 | 125.70 | 130.25 | 1,375,753 | +3.41(+2.69%) |
Nov 15, 2021 | 125.73 | 127.64 | 124.47 | 126.85 | 1,426,780 | +3.08(+2.49%) |
Nov 12, 2021 | 123.57 | 124.41 | 122.75 | 123.77 | 710,176 | +0.77(+0.63%) |
Nov 11, 2021 | 122.64 | 124.82 | 122.55 | 123.00 | 953,970 | +0.26(+0.22%) |
Nov 10, 2021 | 125.56 | 122.73 | 2,332,261 | -4.77(-3.74%) | ||
Nov 09, 2021 | 123.25 | 130.19 | 123.04 | 127.50 | 2,462,952 | +4.52(+3.67%) |
Nov 08, 2021 | 123.60 | 124.52 | 122.28 | 122.98 | 1,207,985 | +0.65(+0.53%) |
Nov 05, 2021 | 123.26 | 124.70 | 121.12 | 122.33 | 1,247,740 | +0.11(+0.09%) |
Nov 04, 2021 | 123.53 | 126.42 | 121.58 | 122.22 | 1,460,702 | -1.89(-1.52%) |
Nov 03, 2021 | 120.78 | 126.84 | 120.32 | 124.10 | 4,070,231 | +6.83(+5.82%) |
Nov 02, 2021 | 115.63 | 118.00 | 114.68 | 117.27 | 1,582,732 | +3.27(+2.87%) |
Nov 01, 2021 | 118.12 | 118.48 | 112.69 | 114.00 | 2,968,643 | -3.20(-2.73%) |
Oct 29, 2021 | 115.38 | 118.29 | 115.00 | 117.20 | 1,521,095 | +0.79(+0.68%) |
Oct 28, 2021 | 116.22 | 116.72 | 115.05 | 116.40 | 869,387 | +1.11(+0.97%) |
Oct 27, 2021 | 116.94 | 117.29 | 114.47 | 115.29 | 1,234,605 | -2.05(-1.74%) |
Oct 26, 2021 | 121.08 | 117.34 | 1,426,560 | -3.34(-2.77%) | ||
Oct 25, 2021 | 118.47 | 121.22 | 117.16 | 120.68 | 1,360,041 | +1.96(+1.65%) |
Oct 22, 2021 | 116.70 | 119.47 | 116.70 | 118.72 | 1,177,056 | +1.77(+1.51%) |
Oct 21, 2021 | 113.93 | 117.33 | 113.75 | 116.95 | 1,343,250 | +4.72(+4.20%) |
Oct 20, 2021 | 114.43 | 115.04 | 112.15 | 112.23 | 976,593 | -1.68(-1.47%) |
Oct 19, 2021 | 117.06 | 117.06 | 113.39 | 113.91 | 1,346,123 | -2.83(-2.42%) |
Oct 18, 2021 | 112.93 | 118.08 | 112.42 | 116.74 | 2,103,199 | +3.77(+3.33%) |
Oct 15, 2021 | 113.84 | 115.89 | 112.78 | 112.98 | 1,428,864 | +0.58(+0.51%) |
Oct 14, 2021 | 114.53 | 114.69 | 111.57 | 112.40 | 1,291,110 | -0.76(-0.68%) |
Oct 13, 2021 | 109.14 | 113.67 | 108.59 | 113.17 | 2,679,850 | +4.96(+4.59%) |
Oct 12, 2021 | 108.49 | 109.20 | 106.46 | 108.20 | 1,614,543 | +1.33(+1.25%) |
Oct 11, 2021 | 109.57 | 110.70 | 106.85 | 106.87 | 1,463,770 | -2.70(-2.46%) |
Oct 08, 2021 | 113.22 | 114.50 | 109.25 | 109.57 | 1,705,897 | -3.67(-3.24%) |
Oct 07, 2021 | 113.21 | 115.13 | 113.04 | 113.24 | 1,603,752 | +2.28(+2.06%) |
Oct 06, 2021 | 110.39 | 111.72 | 108.47 | 110.96 | 1,438,362 | -0.47(-0.42%) |
Oct 05, 2021 | 115.36 | 116.45 | 111.20 | 111.43 | 2,037,304 | -3.20(-2.79%) |
Oct 04, 2021 | 113.74 | 115.52 | 111.86 | 114.63 | 2,322,289 | -0.22(-0.19%) |
Oct 01, 2021 | 114.14 | 116.29 | 110.91 | 114.85 | 3,825,326 | +1.84(+1.63%) |
Sep 30, 2021 | 119.60 | 119.60 | 112.97 | 113.01 | 4,074,622 | -6.90(-5.75%) |
Sep 29, 2021 | 122.33 | 122.95 | 119.73 | 119.91 | 1,106,917 | -1.49(-1.23%) |
Sep 28, 2021 | 122.60 | 123.61 | 120.61 | 121.39 | 1,748,846 | -2.04(-1.65%) |
Sep 27, 2021 | 124.18 | 126.24 | 123.04 | 123.43 | 1,164,662 | -0.52(-0.42%) |
Sep 24, 2021 | 124.43 | 126.65 | 121.60 | 123.95 | 2,787,679 | -3.63(-2.85%) |
Sep 23, 2021 | 127.83 | 129.88 | 127.17 | 127.58 | 1,361,473 | +0.42(+0.33%) |
Sep 22, 2021 | 125.39 | 128.07 | 125.13 | 127.16 | 1,091,575 | +2.07(+1.65%) |
Sep 21, 2021 | 125.55 | 127.20 | 123.78 | 125.09 | 988,227 | +0.63(+0.51%) |
Sep 20, 2021 | 122.78 | 124.89 | 122.44 | 124.46 | 1,589,520 | -1.35(-1.07%) |
Sep 17, 2021 | 125.49 | 126.91 | 125.07 | 125.81 | 1,717,656 | -0.08(-0.07%) |
Sep 16, 2021 | 125.83 | 128.02 | 125.51 | 125.90 | 2,462,304 | -0.16(-0.13%) |
Sep 15, 2021 | 123.60 | 126.20 | 122.85 | 126.06 | 1,409,104 | +2.89(+2.34%) |
Sep 14, 2021 | 123.33 | 125.30 | 122.21 | 123.17 | 1,960,744 | +0.17(+0.14%) |
Sep 13, 2021 | 125.02 | 125.44 | 121.25 | 123.00 | 2,546,052 | -1.60(-1.29%) |
Sep 10, 2021 | 124.18 | 126.80 | 123.92 | 124.60 | 3,012,519 | -0.09(-0.07%) |
Sep 09, 2021 | 121.49 | 127.28 | 118.30 | 124.69 | 4,445,990 | +3.59(+2.97%) |
Sep 08, 2021 | 127.28 | 127.53 | 120.77 | 121.10 | 3,652,820 | -5.33(-4.22%) |
Sep 07, 2021 | 130.94 | 132.92 | 125.45 | 126.43 | 2,758,841 | -4.51(-3.44%) |
Sep 03, 2021 | 128.02 | 131.56 | 127.35 | 130.94 | 2,870,533 | +2.49(+1.94%) |
Sep 02, 2021 | 129.79 | 132.11 | 128.08 | 128.45 | 6,546,997 | -1.15(-0.88%) |