Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.15 | 114.89 | 112.59 | 113.31 | 1,277,709 | -1.61(-1.40%) |
Nov 29, 2021 | 114.67 | 115.63 | 114.15 | 114.92 | 1,140,601 | +1.34(+1.18%) |
Nov 26, 2021 | 114.49 | 114.91 | 113.15 | 113.58 | 781,920 | -3.67(-3.13%) |
Nov 24, 2021 | 116.56 | 117.33 | 115.62 | 117.25 | 963,827 | +0.36(+0.31%) |
Nov 23, 2021 | 115.51 | 116.99 | 115.47 | 116.89 | 985,106 | +1.11(+0.96%) |
Nov 22, 2021 | 115.97 | 116.57 | 115.49 | 115.78 | 819,498 | -0.04(-0.04%) |
Nov 19, 2021 | 115.75 | 116.19 | 114.88 | 115.83 | 972,165 | +0.08(+0.07%) |
Nov 18, 2021 | 114.00 | 115.96 | 115.56 | 115.75 | 973,172 | +1.43(+1.25%) |
Nov 17, 2021 | 115.85 | 116.04 | 114.14 | 114.31 | 670,553 | -1.65(-1.42%) |
Nov 16, 2021 | 115.53 | 116.89 | 115.24 | 115.96 | 854,915 | +0.36(+0.31%) |
Nov 15, 2021 | 116.34 | 116.64 | 115.44 | 115.60 | 773,731 | -0.64(-0.55%) |
Nov 12, 2021 | 116.18 | 116.84 | 115.45 | 116.25 | 1,125,885 | -0.05(-0.04%) |
Nov 11, 2021 | 116.82 | 117.28 | 116.05 | 116.29 | 914,618 | -0.86(-0.73%) |
Nov 10, 2021 | 118.00 | 117.15 | 724,190 | -1.07(-0.90%) | ||
Nov 09, 2021 | 118.06 | 118.78 | 117.58 | 118.22 | 854,803 | +0.15(+0.13%) |
Nov 08, 2021 | 119.48 | 119.48 | 117.48 | 118.07 | 753,015 | -0.91(-0.77%) |
Nov 05, 2021 | 118.55 | 119.18 | 118.15 | 118.98 | 648,785 | +0.98(+0.83%) |
Nov 04, 2021 | 118.88 | 119.19 | 116.98 | 118.00 | 1,429,978 | -0.75(-0.63%) |
Nov 03, 2021 | 118.28 | 119.14 | 117.28 | 118.76 | 837,277 | +0.17(+0.14%) |
Nov 02, 2021 | 119.30 | 119.53 | 118.40 | 118.59 | 919,543 | -0.73(-0.62%) |
Nov 01, 2021 | 119.63 | 119.35 | 118.54 | 119.32 | 856,393 | +0.33(+0.28%) |
Oct 29, 2021 | 118.47 | 120.00 | 117.86 | 118.99 | 1,340,111 | +0.04(+0.03%) |
Oct 28, 2021 | 119.62 | 119.94 | 118.66 | 118.95 | 1,134,364 | +0.05(+0.05%) |
Oct 27, 2021 | 118.67 | 120.12 | 118.17 | 118.90 | 1,694,978 | -0.31(-0.26%) |
Oct 26, 2021 | 120.18 | 119.21 | 119.21 | 1,761,055 | -0.32(-0.27%) | |
Oct 25, 2021 | 121.34 | 121.94 | 119.41 | 119.53 | 1,478,869 | -1.80(-1.48%) |
Oct 22, 2021 | 119.53 | 121.95 | 119.18 | 121.33 | 1,831,456 | +2.50(+2.10%) |
Oct 21, 2021 | 117.09 | 119.30 | 116.85 | 118.84 | 2,737,954 | +1.75(+1.49%) |
Oct 20, 2021 | 117.84 | 118.91 | 114.58 | 117.09 | 4,851,967 | +5.82(+5.23%) |
Oct 19, 2021 | 111.16 | 112.03 | 110.07 | 111.27 | 1,035,931 | +0.68(+0.61%) |
Oct 18, 2021 | 109.22 | 110.89 | 108.84 | 110.59 | 1,228,110 | +0.75(+0.68%) |
Oct 15, 2021 | 109.22 | 109.97 | 108.78 | 109.84 | 994,309 | +0.95(+0.87%) |
Oct 14, 2021 | 107.34 | 109.36 | 107.34 | 108.89 | 1,264,587 | +2.57(+2.42%) |
Oct 13, 2021 | 104.16 | 106.47 | 104.16 | 106.32 | 1,124,910 | +2.34(+2.25%) |
Oct 12, 2021 | 104.23 | 104.58 | 103.47 | 103.98 | 991,586 | -0.22(-0.21%) |
Oct 11, 2021 | 104.89 | 105.88 | 104.21 | 104.21 | 503,389 | -0.46(-0.44%) |
Oct 08, 2021 | 105.11 | 105.49 | 104.07 | 104.66 | 1,095,337 | -0.02(-0.02%) |
Oct 07, 2021 | 106.05 | 106.55 | 104.55 | 104.68 | 1,226,841 | -0.87(-0.82%) |
Oct 06, 2021 | 103.96 | 105.62 | 103.72 | 105.55 | 1,429,570 | +0.46(+0.43%) |
Oct 05, 2021 | 104.58 | 105.63 | 104.53 | 105.09 | 1,138,822 | +0.55(+0.52%) |
Oct 04, 2021 | 105.62 | 106.43 | 104.27 | 104.55 | 1,542,472 | -1.10(-1.04%) |
Oct 01, 2021 | 103.74 | 105.71 | 103.61 | 105.65 | 1,809,318 | +2.11(+2.04%) |
Sep 30, 2021 | 104.16 | 104.92 | 103.33 | 103.54 | 1,518,196 | -0.06(-0.06%) |
Sep 29, 2021 | 103.72 | 104.89 | 103.45 | 103.60 | 1,485,095 | -0.29(-0.28%) |
Sep 28, 2021 | 105.02 | 105.23 | 102.51 | 103.89 | 2,488,668 | -1.31(-1.24%) |
Sep 27, 2021 | 103.85 | 106.01 | 103.51 | 105.19 | 1,469,766 | +1.58(+1.52%) |
Sep 24, 2021 | 101.96 | 104.04 | 101.53 | 103.62 | 1,507,894 | -0.53(-0.51%) |
Sep 23, 2021 | 103.76 | 104.66 | 103.55 | 104.14 | 1,993,122 | +1.19(+1.16%) |
Sep 22, 2021 | 103.83 | 104.31 | 102.48 | 102.95 | 2,039,939 | -0.28(-0.27%) |
Sep 21, 2021 | 103.57 | 103.81 | 102.27 | 103.23 | 2,393,280 | +1.21(+1.19%) |
Sep 20, 2021 | 106.09 | 106.11 | 101.26 | 102.02 | 3,352,784 | -3.90(-3.68%) |
Sep 17, 2021 | 105.58 | 107.19 | 104.12 | 105.92 | 4,429,720 | +2.25(+2.17%) |
Sep 16, 2021 | 105.05 | 105.19 | 103.47 | 103.67 | 2,995,280 | -1.34(-1.28%) |
Sep 15, 2021 | 105.69 | 107.68 | 104.79 | 105.01 | 6,389,912 | +2.15(+2.09%) |
Sep 14, 2021 | 104.47 | 104.99 | 102.55 | 102.86 | 1,960,079 | -1.78(-1.70%) |
Sep 13, 2021 | 107.31 | 107.76 | 104.07 | 104.65 | 2,739,639 | -1.80(-1.69%) |
Sep 10, 2021 | 107.66 | 108.33 | 106.43 | 106.45 | 2,548,097 | -0.98(-0.91%) |
Sep 09, 2021 | 109.22 | 109.22 | 106.19 | 107.42 | 6,164,457 | -1.92(-1.75%) |
Sep 08, 2021 | 108.95 | 109.94 | 107.05 | 109.34 | 3,616,863 | -0.63(-0.57%) |
Sep 07, 2021 | 112.79 | 114.65 | 109.88 | 109.96 | 7,768,628 | -2.95(-2.61%) |
Sep 03, 2021 | 110.24 | 113.97 | 110.12 | 112.91 | 6,928,333 | +2.55(+2.31%) |
Sep 02, 2021 | 108.32 | 110.45 | 108.16 | 110.36 | 5,888,210 | +2.16(+1.99%) |