Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.69 | 107.25 | 104.74 | 105.33 | 10,284,520 | -1.26(-1.18%) |
Nov 29, 2021 | 106.69 | 107.58 | 105.72 | 106.59 | 9,934,012 | +2.42(+2.32%) |
Nov 26, 2021 | 103.44 | 104.64 | 103.04 | 104.17 | 3,726,660 | -0.83(-0.79%) |
Nov 24, 2021 | 104.48 | 105.48 | 104.41 | 105.00 | 3,580,782 | -0.05(-0.05%) |
Nov 23, 2021 | 105.05 | 106.08 | 104.37 | 105.05 | 5,461,935 | +0.29(+0.27%) |
Nov 22, 2021 | 104.34 | 106.87 | 103.61 | 104.76 | 7,133,316 | +0.38(+0.36%) |
Nov 19, 2021 | 104.78 | 104.84 | 103.68 | 104.38 | 5,986,384 | -0.55(-0.52%) |
Nov 18, 2021 | 106.46 | 105.12 | 104.87 | 104.93 | 5,614,992 | -1.26(-1.19%) |
Nov 17, 2021 | 106.48 | 107.33 | 105.94 | 106.19 | 4,493,426 | -0.36(-0.34%) |
Nov 16, 2021 | 106.97 | 107.85 | 106.52 | 106.55 | 5,192,200 | -0.37(-0.35%) |
Nov 15, 2021 | 107.52 | 108.08 | 106.42 | 106.92 | 5,607,918 | -0.08(-0.08%) |
Nov 12, 2021 | 107.94 | 108.51 | 106.84 | 107.00 | 6,023,909 | -1.18(-1.09%) |
Nov 11, 2021 | 108.75 | 109.55 | 108.01 | 108.18 | 5,158,802 | +0.05(+0.04%) |
Nov 10, 2021 | 108.84 | 108.13 | 6,971,105 | -0.57(-0.52%) | ||
Nov 09, 2021 | 110.24 | 110.55 | 108.17 | 108.70 | 8,149,590 | -1.84(-1.67%) |
Nov 08, 2021 | 110.06 | 110.76 | 109.65 | 110.55 | 6,331,925 | +0.83(+0.75%) |
Nov 05, 2021 | 107.78 | 109.86 | 107.78 | 109.72 | 7,650,182 | +2.45(+2.28%) |
Nov 04, 2021 | 109.22 | 109.48 | 106.43 | 107.27 | 8,117,860 | -0.61(-0.57%) |
Nov 03, 2021 | 107.12 | 108.02 | 106.65 | 107.88 | 6,375,831 | +0.81(+0.75%) |
Nov 02, 2021 | 107.18 | 107.92 | 106.00 | 107.08 | 5,336,696 | -0.08(-0.08%) |
Nov 01, 2021 | 106.12 | 107.19 | 105.41 | 107.16 | 6,955,895 | +1.00(+0.94%) |
Oct 29, 2021 | 106.44 | 107.19 | 106.00 | 106.16 | 6,972,513 | -0.63(-0.59%) |
Oct 28, 2021 | 106.22 | 107.19 | 105.75 | 106.79 | 7,676,580 | +0.57(+0.53%) |
Oct 27, 2021 | 108.14 | 108.52 | 106.08 | 106.22 | 8,253,596 | -1.66(-1.54%) |
Oct 26, 2021 | 108.21 | 107.88 | 10,041,244 | -0.43(-0.40%) | ||
Oct 25, 2021 | 108.22 | 109.17 | 107.72 | 108.31 | 7,510,321 | -0.20(-0.19%) |
Oct 22, 2021 | 108.66 | 110.53 | 107.44 | 108.52 | 13,648,832 | -0.38(-0.35%) |
Oct 21, 2021 | 113.30 | 113.30 | 108.70 | 108.90 | 37,062,440 | -11.52(-9.56%) |
Oct 20, 2021 | 120.23 | 120.67 | 119.40 | 120.42 | 7,269,863 | -0.07(-0.06%) |
Oct 19, 2021 | 119.72 | 121.30 | 119.24 | 120.48 | 5,112,834 | -0.29(-0.24%) |
Oct 18, 2021 | 122.20 | 123.00 | 120.30 | 120.77 | 7,250,100 | -1.94(-1.58%) |
Oct 15, 2021 | 121.68 | 122.92 | 121.17 | 122.71 | 3,797,806 | +1.03(+0.85%) |
Oct 14, 2021 | 119.69 | 122.13 | 119.66 | 121.68 | 4,969,376 | +2.23(+1.87%) |
Oct 13, 2021 | 119.24 | 120.00 | 118.51 | 119.45 | 3,394,726 | +0.25(+0.21%) |
Oct 12, 2021 | 120.68 | 120.75 | 119.06 | 119.20 | 3,710,230 | -1.66(-1.38%) |
Oct 11, 2021 | 121.77 | 122.27 | 120.84 | 120.86 | 3,290,546 | -0.67(-0.55%) |
Oct 08, 2021 | 120.34 | 121.90 | 119.69 | 121.53 | 4,397,315 | +1.20(+0.99%) |
Oct 07, 2021 | 121.12 | 121.68 | 120.10 | 120.34 | 4,506,206 | -0.47(-0.39%) |
Oct 06, 2021 | 120.91 | 121.66 | 119.56 | 120.81 | 6,278,237 | -0.67(-0.55%) |
Oct 05, 2021 | 122.83 | 123.05 | 121.04 | 121.48 | 8,218,697 | -0.81(-0.67%) |
Oct 04, 2021 | 121.13 | 123.89 | 120.80 | 122.29 | 8,661,543 | +0.67(+0.55%) |
Oct 01, 2021 | 119.65 | 122.17 | 119.12 | 121.62 | 7,782,447 | +3.73(+3.16%) |
Sep 30, 2021 | 118.80 | 119.29 | 117.53 | 117.89 | 6,866,510 | -0.21(-0.18%) |
Sep 29, 2021 | 116.88 | 118.74 | 115.78 | 118.11 | 4,449,659 | +1.45(+1.24%) |
Sep 28, 2021 | 118.10 | 118.54 | 116.44 | 116.66 | 5,083,913 | -0.92(-0.79%) |
Sep 27, 2021 | 117.07 | 118.01 | 116.66 | 117.58 | 3,896,099 | +0.91(+0.78%) |
Sep 24, 2021 | 116.28 | 117.51 | 116.05 | 116.67 | 3,493,329 | +0.64(+0.56%) |
Sep 23, 2021 | 114.77 | 116.61 | 114.58 | 116.03 | 3,550,206 | +1.78(+1.56%) |
Sep 22, 2021 | 113.47 | 114.87 | 113.26 | 114.25 | 4,245,088 | +1.41(+1.25%) |
Sep 21, 2021 | 114.65 | 115.11 | 112.81 | 112.84 | 4,796,411 | -1.14(-1.00%) |
Sep 20, 2021 | 113.63 | 114.71 | 112.68 | 113.97 | 5,620,465 | -0.78(-0.68%) |
Sep 17, 2021 | 115.20 | 115.34 | 114.60 | 114.75 | 6,638,650 | -1.02(-0.88%) |
Sep 16, 2021 | 116.49 | 117.06 | 115.16 | 115.77 | 3,115,673 | -0.65(-0.56%) |
Sep 15, 2021 | 115.59 | 116.94 | 115.13 | 116.43 | 3,834,986 | +0.83(+0.72%) |
Sep 14, 2021 | 117.44 | 117.59 | 114.85 | 115.59 | 5,248,758 | -1.64(-1.40%) |
Sep 13, 2021 | 117.44 | 117.94 | 116.69 | 117.23 | 4,883,663 | +0.96(+0.82%) |
Sep 10, 2021 | 117.80 | 118.27 | 116.26 | 116.27 | 4,691,287 | -0.61(-0.52%) |
Sep 09, 2021 | 116.98 | 117.92 | 116.73 | 116.89 | 4,134,339 | -0.79(-0.67%) |
Sep 08, 2021 | 117.22 | 118.03 | 116.77 | 117.67 | 3,519,060 | +0.52(+0.44%) |
Sep 07, 2021 | 118.50 | 118.62 | 116.90 | 117.16 | 3,871,275 | -1.29(-1.09%) |
Sep 03, 2021 | 118.53 | 119.20 | 118.21 | 118.45 | 2,267,545 | -0.37(-0.31%) |
Sep 02, 2021 | 118.56 | 118.84 | 117.98 | 118.81 | 3,200,070 | +0.60(+0.51%) |