Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 115.32 | 115.51 | 110.19 | 111.04 | 3,671,608 | -4.22(-3.66%) |
Nov 29, 2021 | 115.24 | 115.92 | 115.24 | 115.26 | 1,958,673 | +1.19(+1.05%) |
Nov 26, 2021 | 115.81 | 116.61 | 113.82 | 114.07 | 951,473 | -2.45(-2.10%) |
Nov 24, 2021 | 116.34 | 117.04 | 116.03 | 116.52 | 1,526,179 | -0.36(-0.31%) |
Nov 23, 2021 | 115.58 | 117.02 | 115.26 | 116.88 | 1,622,044 | +1.02(+0.88%) |
Nov 22, 2021 | 116.31 | 118.14 | 115.53 | 115.86 | 1,529,013 | -0.57(-0.49%) |
Nov 19, 2021 | 117.53 | 117.56 | 116.31 | 116.43 | 1,229,640 | -0.48(-0.41%) |
Nov 18, 2021 | 117.21 | 117.33 | 116.80 | 116.92 | 830,606 | -0.32(-0.27%) |
Nov 17, 2021 | 116.01 | 117.36 | 115.82 | 117.23 | 834,084 | +0.75(+0.64%) |
Nov 16, 2021 | 115.91 | 117.29 | 115.91 | 116.49 | 1,065,152 | +0.53(+0.46%) |
Nov 15, 2021 | 116.17 | 116.40 | 114.91 | 115.96 | 1,023,047 | -0.11(-0.10%) |
Nov 12, 2021 | 115.24 | 116.55 | 114.96 | 116.07 | 783,546 | +1.12(+0.97%) |
Nov 11, 2021 | 114.78 | 115.33 | 114.34 | 114.95 | 721,082 | +0.27(+0.24%) |
Nov 10, 2021 | 114.58 | 114.68 | 990,905 | +0.13(+0.11%) | ||
Nov 09, 2021 | 114.76 | 114.86 | 113.40 | 114.55 | 1,250,226 | -0.20(-0.18%) |
Nov 08, 2021 | 116.36 | 116.72 | 114.03 | 114.76 | 1,115,379 | -1.34(-1.16%) |
Nov 05, 2021 | 116.17 | 117.20 | 115.77 | 116.10 | 1,234,391 | +0.83(+0.72%) |
Nov 04, 2021 | 114.85 | 115.74 | 114.38 | 115.27 | 1,022,218 | +0.27(+0.23%) |
Nov 03, 2021 | 115.13 | 115.38 | 113.28 | 115.00 | 1,015,463 | +0.02(+0.02%) |
Nov 02, 2021 | 113.82 | 115.00 | 113.42 | 114.98 | 1,529,451 | +1.70(+1.50%) |
Nov 01, 2021 | 114.84 | 113.77 | 112.65 | 113.28 | 1,284,551 | -1.56(-1.36%) |
Oct 29, 2021 | 114.78 | 115.37 | 114.23 | 114.84 | 1,374,363 | +0.54(+0.47%) |
Oct 28, 2021 | 113.47 | 114.30 | 1,356,536 | +0.81(+0.72%) | ||
Oct 27, 2021 | 114.33 | 114.86 | 112.78 | 113.48 | 1,329,211 | -0.97(-0.85%) |
Oct 26, 2021 | 114.38 | 114.88 | 114.46 | 1,078,456 | +0.32(+0.28%) | |
Oct 25, 2021 | 114.29 | 114.95 | 113.98 | 114.13 | 982,396 | -0.55(-0.48%) |
Oct 22, 2021 | 113.50 | 115.09 | 114.68 | 1,292,764 | +1.29(+1.14%) | |
Oct 21, 2021 | 112.83 | 113.51 | 112.34 | 113.39 | 1,152,486 | +0.45(+0.40%) |
Oct 20, 2021 | 113.04 | 113.26 | 112.38 | 112.94 | 972,639 | +0.07(+0.07%) |
Oct 19, 2021 | 111.51 | 112.89 | 111.23 | 112.86 | 1,512,410 | +1.58(+1.42%) |
Oct 18, 2021 | 110.08 | 111.38 | 109.50 | 111.29 | 1,409,373 | +0.89(+0.81%) |
Oct 15, 2021 | 110.20 | 110.70 | 109.85 | 110.40 | 1,919,929 | +0.37(+0.34%) |
Oct 14, 2021 | 109.93 | 110.30 | 109.46 | 110.03 | 1,411,398 | +1.19(+1.10%) |
Oct 13, 2021 | 109.15 | 109.40 | 107.57 | 108.83 | 1,236,601 | +0.12(+0.11%) |
Oct 12, 2021 | 108.48 | 109.76 | 108.45 | 108.71 | 1,090,682 | -0.01(-0.01%) |
Oct 11, 2021 | 109.85 | 109.85 | 108.70 | 108.72 | 1,143,429 | -1.23(-1.12%) |
Oct 08, 2021 | 110.26 | 110.47 | 109.40 | 109.95 | 1,186,921 | +0.03(+0.03%) |
Oct 07, 2021 | 110.50 | 110.61 | 109.20 | 109.93 | 1,508,040 | +0.55(+0.50%) |
Oct 06, 2021 | 107.80 | 109.48 | 107.53 | 109.38 | 1,637,044 | +1.13(+1.04%) |
Oct 05, 2021 | 105.16 | 108.69 | 105.04 | 108.25 | 1,994,583 | +1.69(+1.58%) |
Oct 04, 2021 | 106.38 | 107.74 | 105.77 | 106.56 | 2,450,205 | -0.13(-0.12%) |
Oct 01, 2021 | 105.02 | 107.06 | 103.17 | 106.69 | 2,355,220 | +2.50(+2.40%) |
Sep 30, 2021 | 105.62 | 106.23 | 102.94 | 104.19 | 4,555,438 | +4.26(+4.27%) |
Sep 29, 2021 | 98.91 | 100.70 | 98.88 | 99.93 | 1,850,743 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.72 | 98.89 | 1,557,344 | -1.89(-1.88%) |
Sep 27, 2021 | 101.51 | 101.77 | 100.66 | 100.78 | 1,372,927 | -1.12(-1.10%) |
Sep 24, 2021 | 101.81 | 102.25 | 101.35 | 101.90 | 1,139,210 | -0.31(-0.30%) |
Sep 23, 2021 | 101.44 | 102.60 | 101.33 | 102.21 | 1,168,065 | +0.90(+0.89%) |
Sep 22, 2021 | 100.53 | 101.69 | 100.12 | 101.31 | 1,738,269 | +0.78(+0.77%) |
Sep 21, 2021 | 100.90 | 100.90 | 99.82 | 100.53 | 1,532,846 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.72 | 99.47 | 100.42 | 2,101,536 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 99.99 | 100.79 | 3,901,033 | -0.55(-0.54%) |
Sep 16, 2021 | 101.60 | 101.91 | 101.11 | 101.34 | 1,224,041 | -0.32(-0.31%) |
Sep 15, 2021 | 101.61 | 102.30 | 101.24 | 101.65 | 1,386,898 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.55 | 101.46 | 101.61 | 1,638,593 | +0.19(+0.19%) |
Sep 13, 2021 | 102.95 | 103.50 | 100.88 | 101.41 | 1,556,984 | -0.79(-0.77%) |
Sep 10, 2021 | 103.21 | 103.51 | 102.10 | 102.20 | 1,358,319 | -0.94(-0.91%) |
Sep 09, 2021 | 104.14 | 104.49 | 103.09 | 103.14 | 921,380 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.89 | 102.89 | 103.86 | 1,311,283 | +0.74(+0.72%) |
Sep 07, 2021 | 105.05 | 105.05 | 102.95 | 103.12 | 1,039,712 | -2.14(-2.03%) |
Sep 03, 2021 | 104.99 | 105.59 | 104.72 | 105.26 | 799,150 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.97 | 105.37 | 1,175,411 | +0.09(+0.09%) |