Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 120.64 | 121.03 | 118.85 | 118.95 | 54,268 | -2.58(-2.12%) |
Nov 29, 2021 | 121.42 | 121.87 | 120.80 | 121.53 | 26,295 | +1.31(+1.09%) |
Nov 26, 2021 | 120.99 | 121.42 | 120.08 | 120.22 | 8,891 | -2.34(-1.91%) |
Nov 24, 2021 | 121.76 | 122.56 | 121.76 | 122.56 | 18,983 | +0.33(+0.27%) |
Nov 23, 2021 | 121.56 | 122.23 | 121.33 | 122.23 | 23,990 | +0.33(+0.27%) |
Nov 22, 2021 | 122.58 | 123.22 | 121.90 | 121.90 | 20,645 | -0.46(-0.37%) |
Nov 19, 2021 | 122.63 | 122.88 | 122.33 | 122.36 | 77,869 | -0.24(-0.19%) |
Nov 18, 2021 | 122.57 | 122.69 | 122.55 | 122.59 | 21,384 | +0.02(+0.02%) |
Nov 17, 2021 | 122.59 | 122.68 | 122.47 | 122.58 | 10,790 | -0.62(-0.50%) |
Nov 16, 2021 | 123.25 | 123.56 | 123.11 | 123.20 | 26,038 | +0.35(+0.29%) |
Nov 15, 2021 | 123.07 | 123.14 | 122.65 | 122.84 | 8,482 | -0.01(-0.01%) |
Nov 12, 2021 | 122.17 | 122.99 | 122.15 | 122.85 | 9,352 | +0.94(+0.78%) |
Nov 11, 2021 | 121.97 | 122.04 | 121.79 | 121.91 | 26,191 | +0.05(+0.04%) |
Nov 10, 2021 | 122.43 | 121.86 | 20,053 | -0.61(-0.50%) | ||
Nov 09, 2021 | 122.51 | 122.61 | 122.19 | 122.47 | 19,163 | -0.23(-0.19%) |
Nov 08, 2021 | 122.64 | 122.75 | 122.36 | 122.70 | 38,962 | +0.37(+0.30%) |
Nov 05, 2021 | 122.77 | 123.01 | 122.15 | 122.33 | 23,316 | -0.06(-0.05%) |
Nov 04, 2021 | 122.26 | 122.43 | 122.03 | 122.39 | 22,031 | +0.59(+0.49%) |
Nov 03, 2021 | 121.11 | 121.83 | 120.97 | 121.79 | 21,838 | +0.59(+0.49%) |
Nov 02, 2021 | 120.91 | 121.32 | 120.91 | 121.20 | 34,256 | +0.62(+0.52%) |
Nov 01, 2021 | 121.01 | 120.62 | 120.39 | 120.58 | 8,089 | -0.04(-0.04%) |
Oct 29, 2021 | 119.98 | 120.76 | 119.98 | 120.62 | 13,472 | +0.35(+0.29%) |
Oct 28, 2021 | 119.88 | 120.27 | 119.82 | 120.27 | 23,940 | +1.01(+0.85%) |
Oct 27, 2021 | 120.14 | 120.07 | 119.23 | 119.25 | 29,906 | -1.09(-0.90%) |
Oct 26, 2021 | 120.80 | 120.34 | 17,379 | +0.10(+0.08%) | ||
Oct 25, 2021 | 120.33 | 120.52 | 119.74 | 120.25 | 14,233 | +0.26(+0.22%) |
Oct 22, 2021 | 120.07 | 120.08 | 119.45 | 119.99 | 15,353 | +0.10(+0.09%) |
Oct 21, 2021 | 119.49 | 119.89 | 119.28 | 119.89 | 19,847 | +0.45(+0.38%) |
Oct 20, 2021 | 119.28 | 119.63 | 119.28 | 119.44 | 24,151 | +0.48(+0.41%) |
Oct 19, 2021 | 118.33 | 118.98 | 118.33 | 118.95 | 25,874 | +0.96(+0.82%) |
Oct 18, 2021 | 117.04 | 118.00 | 117.04 | 117.99 | 26,139 | +0.33(+0.28%) |
Oct 15, 2021 | 117.68 | 117.95 | 117.50 | 117.65 | 25,758 | +0.59(+0.51%) |
Oct 14, 2021 | 116.28 | 117.06 | 116.21 | 117.06 | 26,028 | +2.00(+1.74%) |
Oct 13, 2021 | 114.73 | 115.16 | 114.32 | 115.06 | 20,061 | +0.41(+0.36%) |
Oct 12, 2021 | 114.67 | 115.27 | 114.43 | 114.65 | 15,490 | -0.33(-0.29%) |
Oct 11, 2021 | 115.57 | 116.24 | 114.97 | 114.98 | 13,013 | -0.78(-0.68%) |
Oct 08, 2021 | 115.96 | 116.19 | 115.65 | 115.76 | 19,079 | -0.21(-0.18%) |
Oct 07, 2021 | 115.56 | 116.77 | 115.56 | 115.97 | 22,026 | +1.01(+0.88%) |
Oct 06, 2021 | 113.38 | 114.96 | 113.24 | 114.96 | 12,842 | +0.39(+0.34%) |
Oct 05, 2021 | 113.80 | 115.00 | 113.80 | 114.57 | 49,648 | +1.17(+1.04%) |
Oct 04, 2021 | 114.67 | 114.67 | 113.00 | 113.40 | 33,302 | -1.49(-1.30%) |
Oct 01, 2021 | 114.42 | 115.38 | 113.14 | 114.88 | 28,190 | +1.05(+0.92%) |
Sep 30, 2021 | 115.62 | 115.62 | 113.95 | 113.83 | 15,768 | -1.21(-1.05%) |
Sep 29, 2021 | 115.19 | 115.63 | 115.03 | 115.05 | 14,833 | +0.36(+0.32%) |
Sep 28, 2021 | 116.21 | 116.21 | 114.64 | 114.68 | 26,142 | -2.22(-1.90%) |
Sep 27, 2021 | 117.19 | 117.46 | 116.86 | 116.91 | 11,883 | -0.59(-0.50%) |
Sep 24, 2021 | 117.08 | 117.66 | 117.08 | 117.50 | 34,127 | +0.05(+0.04%) |
Sep 23, 2021 | 116.68 | 117.82 | 116.68 | 117.45 | 22,379 | +1.30(+1.12%) |
Sep 22, 2021 | 115.87 | 116.68 | 115.66 | 116.15 | 15,884 | +0.76(+0.66%) |
Sep 21, 2021 | 116.11 | 116.26 | 115.37 | 115.39 | 18,791 | -0.02(-0.01%) |
Sep 20, 2021 | 115.94 | 116.10 | 114.21 | 115.41 | 20,613 | -1.82(-1.55%) |
Sep 17, 2021 | 118.00 | 118.00 | 117.07 | 117.22 | 31,440 | -0.99(-0.84%) |
Sep 16, 2021 | 118.37 | 118.41 | 117.59 | 118.22 | 15,445 | -0.20(-0.17%) |
Sep 15, 2021 | 117.71 | 118.61 | 117.70 | 118.42 | 14,453 | +0.82(+0.70%) |
Sep 14, 2021 | 118.54 | 118.54 | 117.38 | 117.59 | 17,106 | -0.64(-0.54%) |
Sep 13, 2021 | 118.58 | 118.68 | 117.69 | 118.23 | 12,855 | +0.11(+0.10%) |
Sep 10, 2021 | 119.08 | 119.08 | 118.12 | 118.12 | 15,323 | -0.76(-0.64%) |
Sep 09, 2021 | 119.49 | 119.68 | 118.86 | 118.88 | 10,377 | -0.60(-0.50%) |
Sep 08, 2021 | 119.34 | 119.55 | 119.18 | 119.47 | 9,405 | -0.01(-0.01%) |
Sep 07, 2021 | 120.17 | 120.17 | 119.42 | 119.48 | 19,208 | -0.83(-0.69%) |
Sep 03, 2021 | 120.22 | 120.52 | 119.96 | 120.31 | 34,215 | +0.02(+0.01%) |
Sep 02, 2021 | 120.33 | 120.36 | 119.99 | 120.30 | 34,048 | +0.31(+0.25%) |