Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.42 | 126.62 | 123.92 | 124.35 | 688,288 | -1.52(-1.20%) |
Nov 29, 2021 | 124.91 | 127.19 | 124.53 | 125.87 | 448,650 | +1.74(+1.40%) |
Nov 26, 2021 | 125.74 | 126.85 | 123.80 | 124.13 | 232,442 | -2.93(-2.30%) |
Nov 24, 2021 | 124.76 | 127.48 | 124.41 | 127.05 | 294,858 | +2.28(+1.82%) |
Nov 23, 2021 | 124.79 | 125.78 | 123.95 | 124.78 | 326,340 | -0.20(-0.16%) |
Nov 22, 2021 | 127.05 | 127.51 | 124.60 | 124.97 | 372,537 | -1.69(-1.34%) |
Nov 19, 2021 | 126.09 | 127.39 | 125.71 | 126.67 | 679,489 | +0.58(+0.46%) |
Nov 18, 2021 | 125.64 | 126.23 | 125.82 | 126.08 | 546,965 | +1.18(+0.94%) |
Nov 17, 2021 | 123.38 | 125.01 | 121.77 | 124.91 | 328,841 | +1.09(+0.88%) |
Nov 16, 2021 | 125.13 | 125.46 | 122.86 | 123.82 | 333,651 | -1.62(-1.29%) |
Nov 15, 2021 | 123.71 | 125.46 | 122.41 | 125.44 | 661,455 | +1.63(+1.31%) |
Nov 12, 2021 | 123.36 | 124.54 | 122.81 | 123.81 | 318,507 | +0.17(+0.14%) |
Nov 11, 2021 | 123.11 | 123.82 | 122.36 | 123.64 | 286,712 | +0.58(+0.47%) |
Nov 10, 2021 | 122.58 | 123.05 | 236,964 | -0.12(-0.10%) | ||
Nov 09, 2021 | 122.70 | 123.74 | 122.65 | 123.18 | 228,911 | +0.48(+0.39%) |
Nov 08, 2021 | 122.79 | 123.32 | 120.98 | 122.70 | 350,314 | +0.16(+0.13%) |
Nov 05, 2021 | 125.35 | 126.38 | 120.88 | 122.54 | 576,385 | -2.81(-2.24%) |
Nov 04, 2021 | 124.71 | 126.58 | 123.76 | 125.35 | 361,396 | +0.99(+0.79%) |
Nov 03, 2021 | 129.69 | 131.70 | 123.63 | 124.36 | 614,473 | -2.88(-2.26%) |
Nov 02, 2021 | 125.90 | 128.62 | 125.37 | 127.24 | 578,803 | +1.90(+1.52%) |
Nov 01, 2021 | 126.01 | 124.18 | 123.24 | 125.34 | 611,594 | -0.58(-0.46%) |
Oct 29, 2021 | 124.41 | 126.00 | 123.53 | 125.92 | 924,196 | +1.08(+0.87%) |
Oct 28, 2021 | 120.51 | 124.97 | 120.51 | 124.84 | 683,203 | +4.87(+4.06%) |
Oct 27, 2021 | 122.02 | 122.11 | 119.90 | 119.97 | 440,485 | -1.55(-1.28%) |
Oct 26, 2021 | 122.22 | 122.39 | 121.52 | 316,136 | -0.80(-0.65%) | |
Oct 25, 2021 | 120.83 | 122.58 | 120.13 | 122.32 | 847,853 | +1.83(+1.52%) |
Oct 22, 2021 | 120.04 | 121.03 | 119.74 | 120.48 | 443,438 | +1.15(+0.96%) |
Oct 21, 2021 | 119.17 | 119.75 | 118.66 | 119.34 | 360,356 | +0.17(+0.14%) |
Oct 20, 2021 | 117.81 | 119.18 | 117.81 | 119.17 | 277,463 | +1.66(+1.41%) |
Oct 19, 2021 | 118.90 | 119.24 | 117.31 | 117.51 | 348,251 | -1.36(-1.14%) |
Oct 18, 2021 | 117.43 | 119.38 | 116.71 | 118.87 | 376,430 | +1.28(+1.09%) |
Oct 15, 2021 | 118.61 | 119.03 | 116.95 | 117.59 | 432,002 | -0.62(-0.53%) |
Oct 14, 2021 | 116.90 | 118.28 | 116.17 | 118.21 | 372,891 | +2.08(+1.79%) |
Oct 13, 2021 | 113.92 | 116.31 | 113.67 | 116.13 | 393,423 | +2.51(+2.21%) |
Oct 12, 2021 | 111.09 | 113.86 | 110.85 | 113.62 | 536,831 | +3.05(+2.76%) |
Oct 11, 2021 | 109.62 | 110.71 | 109.35 | 110.57 | 260,355 | +0.69(+0.63%) |
Oct 08, 2021 | 110.64 | 110.98 | 109.69 | 109.88 | 251,309 | -0.77(-0.69%) |
Oct 07, 2021 | 110.39 | 111.48 | 109.92 | 110.64 | 430,195 | +1.08(+0.99%) |
Oct 06, 2021 | 106.96 | 109.59 | 106.03 | 109.56 | 493,994 | +2.44(+2.28%) |
Oct 05, 2021 | 107.96 | 108.43 | 106.23 | 107.12 | 577,425 | -0.31(-0.29%) |
Oct 04, 2021 | 107.57 | 108.82 | 106.72 | 107.43 | 591,551 | -0.53(-0.49%) |
Oct 01, 2021 | 108.27 | 108.52 | 106.03 | 107.96 | 640,578 | +0.77(+0.71%) |
Sep 30, 2021 | 109.44 | 109.71 | 107.19 | 107.19 | 790,872 | -1.89(-1.73%) |
Sep 29, 2021 | 108.09 | 110.12 | 107.45 | 109.08 | 494,997 | +1.24(+1.15%) |
Sep 28, 2021 | 105.88 | 108.67 | 104.88 | 107.84 | 556,302 | +1.16(+1.09%) |
Sep 27, 2021 | 109.34 | 109.93 | 106.46 | 106.68 | 832,798 | -3.05(-2.78%) |
Sep 24, 2021 | 111.74 | 112.41 | 109.39 | 109.73 | 617,325 | -2.08(-1.86%) |
Sep 23, 2021 | 112.86 | 113.64 | 111.29 | 111.82 | 652,928 | -1.30(-1.15%) |
Sep 22, 2021 | 114.01 | 114.75 | 112.62 | 113.12 | 567,722 | -0.69(-0.61%) |
Sep 21, 2021 | 114.17 | 115.30 | 113.82 | 113.81 | 320,258 | +0.07(+0.06%) |
Sep 20, 2021 | 112.76 | 114.93 | 112.24 | 113.74 | 527,110 | +0.12(+0.11%) |
Sep 17, 2021 | 116.01 | 116.40 | 113.24 | 113.62 | 1,180,512 | -1.91(-1.65%) |
Sep 16, 2021 | 115.58 | 116.01 | 114.84 | 115.53 | 582,412 | +0.40(+0.35%) |
Sep 15, 2021 | 114.97 | 116.40 | 114.02 | 115.13 | 771,229 | +0.69(+0.60%) |
Sep 14, 2021 | 114.35 | 115.56 | 113.81 | 114.43 | 1,653,356 | -3.38(-2.87%) |
Sep 13, 2021 | 118.16 | 119.17 | 117.48 | 117.82 | 414,185 | +0.34(+0.29%) |
Sep 10, 2021 | 117.73 | 118.81 | 116.96 | 117.48 | 355,058 | -0.18(-0.15%) |
Sep 09, 2021 | 120.11 | 120.23 | 117.64 | 117.66 | 334,980 | -2.88(-2.39%) |
Sep 08, 2021 | 119.40 | 121.33 | 119.07 | 120.53 | 307,706 | +1.13(+0.95%) |
Sep 07, 2021 | 120.52 | 120.52 | 118.38 | 119.40 | 402,986 | -1.20(-0.99%) |
Sep 03, 2021 | 119.11 | 120.87 | 117.79 | 120.60 | 441,518 | +1.25(+1.05%) |
Sep 02, 2021 | 117.84 | 119.49 | 117.36 | 119.35 | 403,852 | +1.91(+1.63%) |