Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.08 | 112.50 | 110.73 | 111.31 | 2,196,315 | +0.20(+0.18%) |
Nov 29, 2021 | 111.01 | 112.20 | 109.75 | 111.11 | 1,276,122 | +0.79(+0.72%) |
Nov 26, 2021 | 112.40 | 113.21 | 110.05 | 110.32 | 651,093 | -1.26(-1.13%) |
Nov 24, 2021 | 111.61 | 112.27 | 110.51 | 111.58 | 1,004,873 | +0.01(+0.01%) |
Nov 23, 2021 | 112.02 | 112.02 | 110.45 | 111.57 | 1,688,920 | -1.15(-1.02%) |
Nov 22, 2021 | 114.88 | 114.88 | 112.70 | 112.72 | 1,504,577 | -2.59(-2.25%) |
Nov 19, 2021 | 115.91 | 116.71 | 114.99 | 115.31 | 839,015 | -0.06(-0.05%) |
Nov 18, 2021 | 114.71 | 115.55 | 113.70 | 115.37 | 1,188,071 | +0.30(+0.26%) |
Nov 17, 2021 | 116.62 | 117.36 | 115.06 | 115.07 | 952,781 | -1.77(-1.51%) |
Nov 16, 2021 | 116.19 | 117.12 | 115.31 | 116.84 | 1,180,447 | -0.14(-0.12%) |
Nov 15, 2021 | 118.33 | 118.33 | 116.11 | 116.98 | 808,041 | -1.35(-1.14%) |
Nov 12, 2021 | 118.00 | 118.58 | 117.42 | 118.33 | 1,072,973 | +0.67(+0.57%) |
Nov 11, 2021 | 116.89 | 118.83 | 116.69 | 117.66 | 769,501 | +0.36(+0.31%) |
Nov 10, 2021 | 118.22 | 117.30 | 1,022,148 | -1.06(-0.90%) | ||
Nov 09, 2021 | 117.91 | 118.99 | 116.90 | 118.36 | 1,366,126 | +0.23(+0.19%) |
Nov 08, 2021 | 116.80 | 118.24 | 115.73 | 118.13 | 905,441 | +1.49(+1.28%) |
Nov 05, 2021 | 116.56 | 117.70 | 115.63 | 116.64 | 770,471 | +0.80(+0.69%) |
Nov 04, 2021 | 116.38 | 117.49 | 115.72 | 115.84 | 911,832 | -0.59(-0.51%) |
Nov 03, 2021 | 117.30 | 117.41 | 115.98 | 116.43 | 1,019,239 | -0.68(-0.58%) |
Nov 02, 2021 | 116.56 | 118.65 | 116.29 | 117.11 | 1,208,818 | +0.76(+0.65%) |
Nov 01, 2021 | 118.09 | 119.72 | 115.85 | 116.35 | 1,604,122 | -3.25(-2.72%) |
Oct 29, 2021 | 121.45 | 123.83 | 119.43 | 119.60 | 1,649,802 | +0.87(+0.73%) |
Oct 28, 2021 | 119.82 | 122.92 | 118.40 | 118.73 | 1,675,649 | +0.61(+0.52%) |
Oct 27, 2021 | 120.81 | 120.98 | 117.68 | 118.12 | 1,216,937 | -2.24(-1.86%) |
Oct 26, 2021 | 122.63 | 120.27 | 120.36 | 1,153,310 | -2.01(-1.64%) | |
Oct 25, 2021 | 123.89 | 124.36 | 122.19 | 122.37 | 847,416 | -1.49(-1.20%) |
Oct 22, 2021 | 123.83 | 124.26 | 122.46 | 123.86 | 708,539 | +0.20(+0.16%) |
Oct 21, 2021 | 122.43 | 123.97 | 121.95 | 123.66 | 818,992 | +1.01(+0.82%) |
Oct 20, 2021 | 122.29 | 123.33 | 121.70 | 122.65 | 653,887 | +0.87(+0.71%) |
Oct 19, 2021 | 120.50 | 121.84 | 119.00 | 121.78 | 691,905 | +1.28(+1.06%) |
Oct 18, 2021 | 120.97 | 121.55 | 120.36 | 120.50 | 783,050 | -0.74(-0.61%) |
Oct 15, 2021 | 121.71 | 122.88 | 120.90 | 121.24 | 674,813 | -1.17(-0.96%) |
Oct 14, 2021 | 121.86 | 123.47 | 121.48 | 122.41 | 628,131 | +1.45(+1.20%) |
Oct 13, 2021 | 120.32 | 121.70 | 119.96 | 120.96 | 655,188 | +1.25(+1.04%) |
Oct 12, 2021 | 119.30 | 120.92 | 119.13 | 119.71 | 1,022,670 | +0.80(+0.67%) |
Oct 11, 2021 | 116.52 | 119.50 | 116.50 | 118.91 | 762,371 | +2.10(+1.80%) |
Oct 08, 2021 | 117.10 | 117.80 | 116.49 | 116.81 | 539,077 | +0.04(+0.03%) |
Oct 07, 2021 | 114.77 | 117.70 | 114.77 | 116.77 | 746,741 | +2.04(+1.78%) |
Oct 06, 2021 | 113.48 | 114.81 | 112.75 | 114.73 | 734,584 | +1.04(+0.91%) |
Oct 05, 2021 | 113.18 | 114.51 | 112.79 | 113.69 | 936,875 | +0.06(+0.05%) |
Oct 04, 2021 | 113.50 | 114.56 | 113.23 | 113.63 | 737,044 | -0.32(-0.28%) |
Oct 01, 2021 | 113.39 | 114.65 | 112.57 | 113.95 | 689,866 | +0.91(+0.81%) |
Sep 30, 2021 | 114.98 | 115.53 | 112.99 | 113.04 | 878,357 | -1.85(-1.61%) |
Sep 29, 2021 | 115.91 | 116.78 | 114.81 | 114.89 | 751,334 | -0.96(-0.83%) |
Sep 28, 2021 | 115.72 | 116.46 | 115.12 | 115.85 | 1,017,486 | -0.81(-0.69%) |
Sep 27, 2021 | 117.08 | 117.59 | 116.18 | 116.66 | 740,350 | -0.81(-0.69%) |
Sep 24, 2021 | 115.86 | 117.66 | 115.78 | 117.47 | 909,784 | +1.92(+1.66%) |
Sep 23, 2021 | 114.65 | 116.20 | 114.63 | 115.55 | 626,540 | +1.30(+1.14%) |
Sep 22, 2021 | 113.21 | 114.45 | 113.21 | 114.25 | 832,310 | +1.22(+1.08%) |
Sep 21, 2021 | 115.11 | 115.70 | 112.69 | 113.03 | 830,471 | -1.77(-1.54%) |
Sep 20, 2021 | 116.33 | 116.77 | 113.99 | 114.80 | 856,237 | -2.55(-2.17%) |
Sep 17, 2021 | 117.01 | 117.99 | 116.83 | 117.35 | 1,252,465 | -0.06(-0.05%) |
Sep 16, 2021 | 117.32 | 117.85 | 117.09 | 117.41 | 676,711 | -0.12(-0.10%) |
Sep 15, 2021 | 116.69 | 118.65 | 116.69 | 117.53 | 735,576 | +1.19(+1.02%) |
Sep 14, 2021 | 118.24 | 118.51 | 116.12 | 116.34 | 947,729 | -1.88(-1.59%) |
Sep 13, 2021 | 119.81 | 119.81 | 117.61 | 118.22 | 1,312,376 | -2.90(-2.39%) |
Sep 10, 2021 | 122.23 | 122.89 | 121.02 | 121.12 | 741,930 | -1.22(-1.00%) |
Sep 09, 2021 | 123.95 | 124.82 | 122.26 | 122.34 | 826,069 | -1.53(-1.24%) |
Sep 08, 2021 | 123.29 | 124.83 | 122.87 | 123.87 | 895,984 | +1.08(+0.88%) |
Sep 07, 2021 | 124.03 | 124.03 | 121.59 | 122.79 | 617,758 | -1.57(-1.26%) |
Sep 03, 2021 | 125.08 | 125.36 | 124.05 | 124.36 | 603,929 | -0.91(-0.73%) |
Sep 02, 2021 | 125.33 | 126.08 | 124.19 | 125.27 | 503,937 | +0.18(+0.14%) |