Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.65 | 106.20 | 103.71 | 104.29 | 10,386,613 | -1.25(-1.18%) |
Nov 29, 2021 | 105.65 | 106.53 | 104.67 | 105.54 | 10,032,626 | +2.39(+2.32%) |
Nov 26, 2021 | 102.42 | 103.61 | 102.03 | 103.14 | 3,763,654 | -0.82(-0.79%) |
Nov 24, 2021 | 103.45 | 104.44 | 103.38 | 103.96 | 3,616,328 | -0.05(-0.05%) |
Nov 23, 2021 | 104.02 | 105.04 | 103.35 | 104.02 | 5,516,155 | +0.29(+0.27%) |
Nov 22, 2021 | 103.31 | 105.81 | 102.59 | 103.73 | 7,204,127 | +0.37(+0.36%) |
Nov 19, 2021 | 103.75 | 103.81 | 102.66 | 103.36 | 6,045,810 | -0.54(-0.52%) |
Nov 18, 2021 | 105.42 | 104.08 | 103.84 | 103.90 | 5,670,731 | -1.25(-1.19%) |
Nov 17, 2021 | 105.43 | 106.28 | 104.90 | 105.15 | 4,538,032 | -0.36(-0.34%) |
Nov 16, 2021 | 105.91 | 106.79 | 105.47 | 105.50 | 5,243,743 | -0.36(-0.34%) |
Nov 15, 2021 | 106.47 | 107.02 | 105.37 | 105.87 | 5,663,587 | -0.08(-0.08%) |
Nov 12, 2021 | 106.88 | 107.44 | 105.79 | 105.95 | 6,083,708 | -1.17(-1.09%) |
Nov 11, 2021 | 107.68 | 108.47 | 106.95 | 107.12 | 5,210,013 | +0.05(+0.04%) |
Nov 10, 2021 | 107.77 | 107.07 | 7,040,306 | -0.56(-0.52%) | ||
Nov 09, 2021 | 109.16 | 109.46 | 107.11 | 107.63 | 8,230,490 | -1.83(-1.67%) |
Nov 08, 2021 | 108.97 | 109.67 | 108.57 | 109.46 | 6,394,782 | +0.82(+0.75%) |
Nov 05, 2021 | 106.72 | 108.78 | 106.72 | 108.64 | 7,726,125 | +2.43(+2.28%) |
Nov 04, 2021 | 108.15 | 108.40 | 105.38 | 106.22 | 8,198,445 | -0.61(-0.57%) |
Nov 03, 2021 | 106.06 | 106.95 | 105.60 | 106.82 | 6,439,124 | +0.80(+0.75%) |
Nov 02, 2021 | 106.12 | 106.85 | 104.95 | 106.02 | 5,389,673 | -0.08(-0.08%) |
Nov 01, 2021 | 105.07 | 106.13 | 104.37 | 106.11 | 7,024,946 | +0.99(+0.94%) |
Oct 29, 2021 | 105.39 | 106.14 | 104.95 | 105.11 | 7,041,729 | -0.62(-0.59%) |
Oct 28, 2021 | 105.17 | 106.13 | 104.71 | 105.74 | 7,752,784 | +0.56(+0.54%) |
Oct 27, 2021 | 107.08 | 107.45 | 105.04 | 105.17 | 8,335,529 | -1.65(-1.54%) |
Oct 26, 2021 | 107.15 | 106.82 | 10,140,923 | -0.43(-0.40%) | ||
Oct 25, 2021 | 107.16 | 108.10 | 106.66 | 107.25 | 7,584,876 | -0.20(-0.19%) |
Oct 22, 2021 | 107.59 | 109.44 | 106.39 | 107.45 | 13,784,323 | -0.38(-0.35%) |
Oct 21, 2021 | 112.18 | 112.18 | 107.64 | 107.83 | 37,430,356 | -11.40(-9.56%) |
Oct 20, 2021 | 119.05 | 119.48 | 118.22 | 119.23 | 7,342,031 | -0.07(-0.06%) |
Oct 19, 2021 | 118.54 | 120.11 | 118.07 | 119.30 | 5,163,589 | -0.29(-0.24%) |
Oct 18, 2021 | 121.00 | 121.79 | 119.11 | 119.58 | 7,322,071 | -1.92(-1.58%) |
Oct 15, 2021 | 120.48 | 121.71 | 119.98 | 121.51 | 3,835,507 | +1.02(+0.85%) |
Oct 14, 2021 | 118.51 | 120.93 | 118.48 | 120.48 | 5,018,706 | +2.21(+1.87%) |
Oct 13, 2021 | 118.07 | 118.82 | 117.35 | 118.27 | 3,428,425 | +0.24(+0.21%) |
Oct 12, 2021 | 119.49 | 119.57 | 117.89 | 118.03 | 3,747,062 | -1.65(-1.38%) |
Oct 11, 2021 | 120.58 | 121.06 | 119.65 | 119.68 | 3,323,211 | -0.66(-0.55%) |
Oct 08, 2021 | 119.16 | 120.70 | 118.52 | 120.34 | 4,440,966 | +1.18(+0.99%) |
Oct 07, 2021 | 119.93 | 120.49 | 118.92 | 119.16 | 4,550,939 | -0.46(-0.39%) |
Oct 06, 2021 | 119.72 | 120.47 | 118.38 | 119.62 | 6,340,561 | -0.66(-0.55%) |
Oct 05, 2021 | 121.63 | 121.84 | 119.85 | 120.28 | 8,300,283 | -0.81(-0.67%) |
Oct 04, 2021 | 119.94 | 122.68 | 119.61 | 121.09 | 8,747,525 | +0.66(+0.55%) |
Oct 01, 2021 | 118.47 | 120.97 | 117.95 | 120.42 | 7,859,703 | +3.69(+3.16%) |
Sep 30, 2021 | 117.64 | 118.11 | 116.37 | 116.74 | 6,934,674 | -0.21(-0.18%) |
Sep 29, 2021 | 115.73 | 117.58 | 114.64 | 116.95 | 4,493,830 | +1.44(+1.24%) |
Sep 28, 2021 | 116.94 | 117.37 | 115.29 | 115.51 | 5,134,380 | -0.92(-0.79%) |
Sep 27, 2021 | 115.92 | 116.85 | 115.52 | 116.42 | 3,934,775 | +0.90(+0.78%) |
Sep 24, 2021 | 115.14 | 116.36 | 114.90 | 115.53 | 3,528,007 | +0.64(+0.56%) |
Sep 23, 2021 | 113.64 | 115.47 | 113.46 | 114.89 | 3,585,449 | +1.76(+1.56%) |
Sep 22, 2021 | 112.36 | 113.74 | 112.15 | 113.12 | 4,287,228 | +1.40(+1.25%) |
Sep 21, 2021 | 113.53 | 113.98 | 111.70 | 111.73 | 4,844,025 | -1.13(-1.00%) |
Sep 20, 2021 | 112.51 | 113.58 | 111.57 | 112.85 | 5,676,258 | -0.77(-0.68%) |
Sep 17, 2021 | 114.06 | 114.21 | 113.48 | 113.63 | 6,704,551 | -1.01(-0.88%) |
Sep 16, 2021 | 115.35 | 115.91 | 114.03 | 114.64 | 3,146,602 | -0.65(-0.56%) |
Sep 15, 2021 | 114.46 | 115.79 | 114.00 | 115.28 | 3,873,055 | +0.82(+0.72%) |
Sep 14, 2021 | 116.29 | 116.43 | 113.72 | 114.46 | 5,300,862 | -1.62(-1.40%) |
Sep 13, 2021 | 116.29 | 116.79 | 115.54 | 116.08 | 4,932,143 | +0.95(+0.82%) |
Sep 10, 2021 | 116.64 | 117.11 | 115.11 | 115.13 | 4,737,857 | -0.61(-0.52%) |
Sep 09, 2021 | 115.83 | 116.76 | 115.58 | 115.74 | 4,175,380 | -0.78(-0.67%) |
Sep 08, 2021 | 116.07 | 116.87 | 115.62 | 116.52 | 3,553,994 | +0.51(+0.44%) |
Sep 07, 2021 | 117.34 | 117.46 | 115.75 | 116.00 | 3,909,705 | -1.28(-1.09%) |
Sep 03, 2021 | 117.37 | 118.03 | 117.05 | 117.28 | 2,290,055 | -0.36(-0.31%) |
Sep 02, 2021 | 117.40 | 117.68 | 116.82 | 117.64 | 3,231,836 | +0.60(+0.51%) |