Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.51 | 112.43 | 109.03 | 110.05 | 624,365 | -1.46(-1.31%) |
Nov 29, 2021 | 111.22 | 113.00 | 110.00 | 111.51 | 317,118 | +0.83(+0.75%) |
Nov 26, 2021 | 110.36 | 113.39 | 109.07 | 110.68 | 309,888 | -1.60(-1.43%) |
Nov 24, 2021 | 113.65 | 114.27 | 111.50 | 112.28 | 441,089 | -2.78(-2.42%) |
Nov 23, 2021 | 114.62 | 115.54 | 111.68 | 115.06 | 691,639 | -0.66(-0.57%) |
Nov 22, 2021 | 119.50 | 119.99 | 114.12 | 115.72 | 526,122 | -3.79(-3.17%) |
Nov 19, 2021 | 120.47 | 122.50 | 119.03 | 119.51 | 205,317 | -0.58(-0.48%) |
Nov 18, 2021 | 121.50 | 120.39 | 119.82 | 120.09 | 369,507 | -1.49(-1.23%) |
Nov 17, 2021 | 124.60 | 125.02 | 120.16 | 121.58 | 380,975 | -3.13(-2.51%) |
Nov 16, 2021 | 127.11 | 127.11 | 123.60 | 124.71 | 370,220 | -2.64(-2.07%) |
Nov 15, 2021 | 128.30 | 128.97 | 126.10 | 127.35 | 246,960 | -0.91(-0.71%) |
Nov 12, 2021 | 126.50 | 128.28 | 125.26 | 128.26 | 289,794 | +2.23(+1.77%) |
Nov 11, 2021 | 128.11 | 128.81 | 125.88 | 126.03 | 256,740 | -1.81(-1.42%) |
Nov 10, 2021 | 130.03 | 127.84 | 540,345 | -3.55(-2.70%) | ||
Nov 09, 2021 | 129.95 | 133.37 | 129.32 | 131.39 | 266,900 | +1.42(+1.09%) |
Nov 08, 2021 | 130.33 | 131.20 | 129.18 | 129.97 | 369,928 | +0.60(+0.46%) |
Nov 05, 2021 | 130.00 | 135.00 | 128.05 | 129.37 | 534,900 | +0.37(+0.29%) |
Nov 04, 2021 | 127.35 | 129.85 | 127.35 | 129.00 | 390,773 | +1.96(+1.54%) |
Nov 03, 2021 | 126.99 | 128.41 | 125.59 | 127.04 | 339,938 | +0.14(+0.11%) |
Nov 02, 2021 | 127.31 | 128.64 | 125.70 | 126.90 | 348,838 | -0.58(-0.45%) |
Nov 01, 2021 | 127.05 | 128.15 | 125.85 | 127.48 | 450,108 | +0.61(+0.48%) |
Oct 29, 2021 | 124.17 | 127.03 | 124.17 | 126.87 | 343,413 | +2.40(+1.93%) |
Oct 28, 2021 | 122.25 | 125.69 | 124.47 | 282,066 | +2.47(+2.02%) | |
Oct 27, 2021 | 123.81 | 124.58 | 121.26 | 122.00 | 302,782 | -1.86(-1.50%) |
Oct 26, 2021 | 125.10 | 123.86 | 339,245 | +0.27(+0.22%) | ||
Oct 25, 2021 | 126.24 | 126.60 | 123.27 | 123.59 | 393,255 | -1.86(-1.48%) |
Oct 22, 2021 | 126.09 | 126.97 | 124.43 | 125.45 | 476,189 | -0.74(-0.59%) |
Oct 21, 2021 | 125.34 | 127.00 | 125.34 | 126.19 | 414,460 | +0.93(+0.74%) |
Oct 20, 2021 | 124.23 | 125.38 | 123.51 | 125.26 | 272,038 | +1.38(+1.11%) |
Oct 19, 2021 | 124.97 | 126.13 | 123.67 | 123.88 | 247,387 | -1.16(-0.93%) |
Oct 18, 2021 | 123.41 | 126.05 | 123.21 | 125.04 | 401,256 | +1.69(+1.37%) |
Oct 15, 2021 | 125.00 | 125.96 | 123.07 | 123.35 | 354,692 | -0.57(-0.46%) |
Oct 14, 2021 | 124.82 | 126.08 | 123.79 | 123.92 | 537,692 | +1.61(+1.32%) |
Oct 13, 2021 | 121.44 | 124.90 | 120.20 | 122.31 | 593,034 | +2.77(+2.32%) |
Oct 12, 2021 | 117.37 | 120.48 | 116.81 | 119.54 | 211,124 | +2.73(+2.34%) |
Oct 11, 2021 | 117.13 | 118.50 | 116.04 | 116.81 | 119,430 | -0.83(-0.71%) |
Oct 08, 2021 | 119.06 | 119.06 | 116.99 | 117.64 | 111,866 | -1.01(-0.85%) |
Oct 07, 2021 | 117.81 | 120.52 | 117.45 | 118.65 | 257,967 | +1.59(+1.36%) |
Oct 06, 2021 | 115.47 | 118.48 | 115.35 | 117.06 | 637,548 | +0.38(+0.33%) |
Oct 05, 2021 | 116.67 | 118.25 | 115.02 | 116.68 | 200,589 | +0.45(+0.39%) |
Oct 04, 2021 | 119.25 | 119.25 | 114.13 | 116.23 | 351,037 | -3.29(-2.75%) |
Oct 01, 2021 | 118.50 | 120.49 | 116.11 | 119.52 | 384,984 | +1.46(+1.24%) |
Sep 30, 2021 | 118.43 | 120.09 | 117.75 | 118.06 | 272,467 | +0.05(+0.04%) |
Sep 29, 2021 | 119.31 | 120.09 | 116.49 | 118.01 | 291,728 | -0.62(-0.52%) |
Sep 28, 2021 | 119.65 | 121.89 | 116.22 | 118.63 | 424,312 | -3.33(-2.73%) |
Sep 27, 2021 | 123.32 | 123.32 | 120.71 | 121.96 | 223,856 | -2.70(-2.17%) |
Sep 24, 2021 | 125.24 | 126.14 | 122.74 | 124.66 | 324,575 | -1.57(-1.24%) |
Sep 23, 2021 | 123.80 | 126.59 | 122.44 | 126.23 | 687,725 | +3.40(+2.77%) |
Sep 22, 2021 | 120.73 | 123.58 | 120.17 | 122.83 | 338,154 | +2.07(+1.71%) |
Sep 21, 2021 | 121.39 | 122.25 | 118.88 | 120.76 | 216,480 | +0.64(+0.53%) |
Sep 20, 2021 | 120.00 | 120.64 | 117.58 | 120.12 | 301,152 | -2.77(-2.25%) |
Sep 17, 2021 | 125.13 | 125.82 | 121.85 | 122.89 | 788,673 | -1.47(-1.18%) |
Sep 16, 2021 | 121.27 | 124.85 | 120.74 | 124.36 | 486,844 | +3.17(+2.62%) |
Sep 15, 2021 | 118.25 | 121.48 | 117.76 | 121.19 | 518,012 | +2.67(+2.25%) |
Sep 14, 2021 | 120.12 | 120.61 | 117.81 | 118.52 | 438,408 | -0.99(-0.83%) |
Sep 13, 2021 | 120.59 | 121.00 | 117.79 | 119.51 | 353,713 | -1.08(-0.90%) |
Sep 10, 2021 | 121.30 | 121.83 | 119.47 | 120.59 | 368,823 | -0.67(-0.55%) |
Sep 09, 2021 | 122.51 | 126.00 | 121.26 | 121.26 | 717,561 | -1.49(-1.21%) |
Sep 08, 2021 | 119.40 | 124.35 | 119.04 | 122.75 | 731,429 | +3.04(+2.54%) |
Sep 07, 2021 | 116.45 | 120.15 | 116.45 | 119.71 | 681,539 | +1.83(+1.55%) |
Sep 03, 2021 | 113.89 | 118.36 | 113.66 | 117.88 | 562,356 | +4.05(+3.56%) |
Sep 02, 2021 | 111.99 | 113.95 | 111.57 | 113.83 | 298,970 | +2.65(+2.38%) |