Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.59 | 106.97 | 101.18 | 101.37 | 708,282 | -4.84(-4.56%) |
Nov 29, 2021 | 108.95 | 108.96 | 105.26 | 106.21 | 479,107 | -1.06(-0.99%) |
Nov 26, 2021 | 111.13 | 111.18 | 105.40 | 107.27 | 459,230 | -7.03(-6.15%) |
Nov 24, 2021 | 112.28 | 116.72 | 112.28 | 114.30 | 444,785 | +1.19(+1.05%) |
Nov 23, 2021 | 110.47 | 114.00 | 110.47 | 113.11 | 986,074 | +2.58(+2.33%) |
Nov 22, 2021 | 109.75 | 112.39 | 108.52 | 110.53 | 647,402 | +0.73(+0.66%) |
Nov 19, 2021 | 110.00 | 110.00 | 106.96 | 109.80 | 547,408 | -0.56(-0.51%) |
Nov 18, 2021 | 111.92 | 110.96 | 110.21 | 110.36 | 411,299 | -0.68(-0.61%) |
Nov 17, 2021 | 116.06 | 116.46 | 110.00 | 111.04 | 1,231,185 | -5.02(-4.33%) |
Nov 16, 2021 | 117.31 | 117.74 | 114.81 | 116.06 | 273,022 | -1.65(-1.40%) |
Nov 15, 2021 | 119.28 | 119.28 | 117.05 | 117.71 | 266,009 | -0.51(-0.43%) |
Nov 12, 2021 | 119.05 | 120.84 | 113.78 | 118.22 | 264,573 | -0.44(-0.37%) |
Nov 11, 2021 | 120.07 | 120.07 | 118.21 | 118.66 | 272,287 | -1.10(-0.92%) |
Nov 10, 2021 | 117.70 | 119.76 | 395,191 | +2.37(+2.02%) | ||
Nov 09, 2021 | 118.66 | 118.84 | 116.58 | 117.39 | 266,444 | -1.27(-1.07%) |
Nov 08, 2021 | 119.09 | 120.32 | 116.71 | 118.66 | 375,877 | -0.09(-0.08%) |
Nov 05, 2021 | 113.00 | 118.83 | 111.83 | 118.75 | 1,468,484 | +6.71(+5.99%) |
Nov 04, 2021 | 115.02 | 116.80 | 111.20 | 112.04 | 892,288 | -2.94(-2.56%) |
Nov 03, 2021 | 113.67 | 115.88 | 112.49 | 114.98 | 472,658 | +1.01(+0.89%) |
Nov 02, 2021 | 115.82 | 115.94 | 109.98 | 113.97 | 700,900 | -2.10(-1.81%) |
Nov 01, 2021 | 112.29 | 116.84 | 112.19 | 116.07 | 439,253 | +3.88(+3.46%) |
Oct 29, 2021 | 113.53 | 114.77 | 111.34 | 112.19 | 579,499 | -1.91(-1.67%) |
Oct 28, 2021 | 114.34 | 115.78 | 113.36 | 114.10 | 425,687 | +0.04(+0.04%) |
Oct 27, 2021 | 117.51 | 118.36 | 112.93 | 114.06 | 726,056 | -3.84(-3.26%) |
Oct 26, 2021 | 123.42 | 117.80 | 117.90 | 884,070 | -4.63(-3.78%) | |
Oct 25, 2021 | 122.93 | 124.40 | 121.85 | 122.53 | 394,004 | -0.07(-0.06%) |
Oct 22, 2021 | 123.20 | 125.67 | 121.90 | 122.60 | 598,760 | -0.89(-0.72%) |
Oct 21, 2021 | 131.57 | 135.38 | 122.52 | 123.49 | 1,221,730 | -8.52(-6.45%) |
Oct 20, 2021 | 135.11 | 136.01 | 131.19 | 132.01 | 431,733 | -2.83(-2.10%) |
Oct 19, 2021 | 135.68 | 135.78 | 132.75 | 134.84 | 414,218 | -0.61(-0.45%) |
Oct 18, 2021 | 135.14 | 137.22 | 133.97 | 135.45 | 311,938 | +0.01(+0.01%) |
Oct 15, 2021 | 133.26 | 135.96 | 132.05 | 135.44 | 559,296 | +3.44(+2.61%) |
Oct 14, 2021 | 131.27 | 133.17 | 131.24 | 132.00 | 336,773 | +1.81(+1.39%) |
Oct 13, 2021 | 128.95 | 130.82 | 128.03 | 130.19 | 273,765 | +1.63(+1.27%) |
Oct 12, 2021 | 125.65 | 129.17 | 125.27 | 128.56 | 306,400 | +2.91(+2.32%) |
Oct 11, 2021 | 131.53 | 132.39 | 125.64 | 125.65 | 394,301 | -6.01(-4.56%) |
Oct 08, 2021 | 133.18 | 133.94 | 131.43 | 131.66 | 381,745 | -1.10(-0.83%) |
Oct 07, 2021 | 133.28 | 133.71 | 132.31 | 132.76 | 394,677 | +0.77(+0.58%) |
Oct 06, 2021 | 131.67 | 132.17 | 129.86 | 131.99 | 251,958 | -0.36(-0.27%) |
Oct 05, 2021 | 131.95 | 131.95 | 129.45 | 132.35 | 538,504 | +0.79(+0.60%) |
Oct 04, 2021 | 131.42 | 131.67 | 128.91 | 131.56 | 539,501 | +0.11(+0.08%) |
Oct 01, 2021 | 129.00 | 132.00 | 127.27 | 131.45 | 408,815 | +4.17(+3.28%) |
Sep 30, 2021 | 129.14 | 130.13 | 127.28 | 127.28 | 209,676 | -1.73(-1.34%) |
Sep 29, 2021 | 129.62 | 130.75 | 128.25 | 129.01 | 253,663 | +0.23(+0.18%) |
Sep 28, 2021 | 129.41 | 130.41 | 128.08 | 128.78 | 319,388 | -1.18(-0.91%) |
Sep 27, 2021 | 127.75 | 131.75 | 127.75 | 129.96 | 349,504 | +2.72(+2.14%) |
Sep 24, 2021 | 125.84 | 128.33 | 124.71 | 127.24 | 358,669 | +1.13(+0.90%) |
Sep 23, 2021 | 123.79 | 127.77 | 123.01 | 126.11 | 279,574 | +2.41(+1.95%) |
Sep 22, 2021 | 124.19 | 125.11 | 123.13 | 123.70 | 417,335 | -0.67(-0.54%) |
Sep 21, 2021 | 128.48 | 129.04 | 124.22 | 124.37 | 446,715 | -3.70(-2.89%) |
Sep 20, 2021 | 125.09 | 128.37 | 124.37 | 128.07 | 195,480 | +0.52(+0.41%) |
Sep 17, 2021 | 129.56 | 129.56 | 126.96 | 127.55 | 441,372 | -1.49(-1.15%) |
Sep 16, 2021 | 128.75 | 129.53 | 126.78 | 129.04 | 139,318 | +0.48(+0.37%) |
Sep 15, 2021 | 125.39 | 129.04 | 124.86 | 128.56 | 271,725 | +3.07(+2.45%) |
Sep 14, 2021 | 130.00 | 130.00 | 125.27 | 125.49 | 159,291 | -3.57(-2.77%) |
Sep 13, 2021 | 129.03 | 130.32 | 126.17 | 129.06 | 160,610 | +0.63(+0.49%) |
Sep 10, 2021 | 132.33 | 133.26 | 128.15 | 128.43 | 126,903 | -2.78(-2.12%) |
Sep 09, 2021 | 131.75 | 132.89 | 130.85 | 131.21 | 188,134 | -0.52(-0.39%) |
Sep 08, 2021 | 131.35 | 132.51 | 129.94 | 131.73 | 110,009 | -0.25(-0.19%) |
Sep 07, 2021 | 134.41 | 134.92 | 131.68 | 131.98 | 173,156 | -2.42(-1.80%) |
Sep 03, 2021 | 135.85 | 135.89 | 133.54 | 134.40 | 84,556 | -1.18(-0.87%) |
Sep 02, 2021 | 136.23 | 136.94 | 134.03 | 135.58 | 155,455 | +0.18(+0.13%) |