Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.13 | 122.98 | 121.17 | 121.68 | 302,122 | -1.62(-1.31%) |
Nov 29, 2021 | 123.77 | 124.10 | 121.13 | 123.30 | 211,557 | +1.54(+1.26%) |
Nov 26, 2021 | 125.19 | 127.06 | 121.09 | 121.76 | 214,509 | -7.61(-5.88%) |
Nov 24, 2021 | 129.29 | 130.51 | 128.32 | 129.37 | 136,429 | -1.09(-0.84%) |
Nov 23, 2021 | 127.09 | 131.00 | 126.49 | 130.46 | 300,751 | +3.48(+2.74%) |
Nov 22, 2021 | 126.45 | 128.33 | 125.03 | 126.98 | 205,453 | +1.41(+1.12%) |
Nov 19, 2021 | 125.34 | 126.31 | 125.05 | 125.57 | 183,898 | -0.52(-0.41%) |
Nov 18, 2021 | 125.00 | 126.28 | 125.79 | 126.09 | 205,053 | +1.23(+0.99%) |
Nov 17, 2021 | 126.26 | 126.52 | 124.40 | 124.86 | 183,836 | -1.65(-1.30%) |
Nov 16, 2021 | 126.06 | 127.42 | 125.49 | 126.51 | 225,505 | -0.29(-0.23%) |
Nov 15, 2021 | 127.54 | 127.54 | 125.50 | 126.80 | 169,277 | -0.22(-0.17%) |
Nov 12, 2021 | 128.50 | 128.50 | 126.66 | 127.02 | 205,315 | -1.20(-0.94%) |
Nov 11, 2021 | 125.66 | 129.36 | 125.66 | 128.22 | 240,112 | +2.54(+2.02%) |
Nov 10, 2021 | 127.60 | 125.68 | 156,839 | -1.78(-1.40%) | ||
Nov 09, 2021 | 128.19 | 128.93 | 127.42 | 127.46 | 207,288 | -0.92(-0.72%) |
Nov 08, 2021 | 128.49 | 129.19 | 127.32 | 128.38 | 265,083 | +0.63(+0.49%) |
Nov 05, 2021 | 126.83 | 128.22 | 126.20 | 127.75 | 346,952 | +2.85(+2.28%) |
Nov 04, 2021 | 122.56 | 125.27 | 122.56 | 124.90 | 242,616 | +2.62(+2.14%) |
Nov 03, 2021 | 121.95 | 123.62 | 121.62 | 122.28 | 211,932 | -0.02(-0.02%) |
Nov 02, 2021 | 121.74 | 123.58 | 121.46 | 122.30 | 168,983 | +0.96(+0.79%) |
Nov 01, 2021 | 118.99 | 121.77 | 120.33 | 121.34 | 302,160 | +1.68(+1.40%) |
Oct 29, 2021 | 116.84 | 120.33 | 116.83 | 119.66 | 365,645 | +2.01(+1.71%) |
Oct 28, 2021 | 120.00 | 123.39 | 116.97 | 117.65 | 308,406 | +2.85(+2.48%) |
Oct 27, 2021 | 116.34 | 117.74 | 114.80 | 114.80 | 216,619 | -1.75(-1.50%) |
Oct 26, 2021 | 117.91 | 116.55 | 188,025 | -1.07(-0.91%) | ||
Oct 25, 2021 | 118.00 | 119.79 | 117.42 | 117.62 | 370,119 | -0.99(-0.83%) |
Oct 22, 2021 | 117.69 | 118.97 | 117.64 | 118.61 | 161,566 | +1.43(+1.22%) |
Oct 21, 2021 | 117.49 | 118.30 | 116.69 | 117.18 | 230,765 | -0.67(-0.57%) |
Oct 20, 2021 | 118.06 | 118.87 | 116.50 | 117.85 | 175,214 | -0.54(-0.46%) |
Oct 19, 2021 | 118.79 | 119.64 | 117.58 | 118.39 | 163,884 | -0.16(-0.13%) |
Oct 18, 2021 | 118.36 | 119.20 | 118.05 | 118.55 | 145,559 | -0.15(-0.13%) |
Oct 15, 2021 | 120.36 | 120.98 | 118.68 | 118.70 | 260,709 | +0.15(+0.13%) |
Oct 14, 2021 | 119.13 | 120.86 | 117.79 | 118.55 | 261,610 | +0.87(+0.74%) |
Oct 13, 2021 | 119.68 | 119.74 | 117.02 | 117.68 | 198,547 | -2.11(-1.76%) |
Oct 12, 2021 | 120.78 | 121.91 | 119.36 | 119.79 | 222,253 | -0.85(-0.70%) |
Oct 11, 2021 | 123.21 | 124.09 | 120.56 | 120.64 | 208,161 | -2.71(-2.20%) |
Oct 08, 2021 | 122.13 | 125.35 | 122.11 | 123.35 | 219,673 | +0.94(+0.77%) |
Oct 07, 2021 | 118.00 | 122.47 | 117.99 | 122.41 | 286,739 | +4.50(+3.82%) |
Oct 06, 2021 | 115.62 | 117.92 | 114.34 | 117.91 | 160,152 | +0.93(+0.80%) |
Oct 05, 2021 | 116.46 | 118.40 | 115.88 | 116.98 | 191,589 | +1.19(+1.03%) |
Oct 04, 2021 | 115.75 | 116.75 | 114.96 | 115.79 | 189,180 | -0.21(-0.18%) |
Oct 01, 2021 | 113.70 | 116.71 | 113.13 | 116.00 | 153,663 | +2.86(+2.53%) |
Sep 30, 2021 | 116.33 | 116.62 | 113.11 | 113.14 | 148,748 | -2.14(-1.86%) |
Sep 29, 2021 | 116.34 | 116.96 | 115.04 | 115.28 | 149,881 | -0.91(-0.78%) |
Sep 28, 2021 | 117.36 | 117.64 | 115.33 | 116.19 | 218,927 | -1.16(-0.99%) |
Sep 27, 2021 | 115.79 | 118.26 | 115.70 | 117.35 | 249,031 | +1.78(+1.54%) |
Sep 24, 2021 | 115.44 | 116.67 | 115.36 | 115.57 | 155,030 | -0.47(-0.41%) |
Sep 23, 2021 | 113.82 | 116.91 | 113.82 | 116.04 | 214,132 | +2.78(+2.45%) |
Sep 22, 2021 | 112.24 | 113.97 | 110.86 | 113.26 | 238,775 | +2.28(+2.05%) |
Sep 21, 2021 | 112.16 | 112.16 | 110.52 | 110.98 | 315,834 | -0.21(-0.19%) |
Sep 20, 2021 | 107.32 | 111.35 | 105.54 | 111.19 | 478,653 | +1.01(+0.92%) |
Sep 17, 2021 | 110.94 | 110.94 | 108.78 | 110.18 | 696,296 | -0.55(-0.50%) |
Sep 16, 2021 | 112.16 | 112.33 | 109.36 | 110.73 | 274,845 | -1.11(-0.99%) |
Sep 15, 2021 | 111.50 | 112.53 | 111.23 | 111.84 | 293,426 | +0.94(+0.85%) |
Sep 14, 2021 | 112.93 | 112.98 | 110.62 | 110.90 | 221,620 | -1.84(-1.63%) |
Sep 13, 2021 | 113.04 | 113.04 | 111.66 | 112.74 | 151,276 | +0.69(+0.62%) |
Sep 10, 2021 | 113.49 | 113.78 | 111.58 | 112.05 | 186,803 | -0.50(-0.44%) |
Sep 09, 2021 | 112.78 | 114.24 | 112.17 | 112.55 | 210,258 | -0.18(-0.16%) |
Sep 08, 2021 | 111.99 | 112.87 | 111.61 | 112.73 | 169,584 | +0.73(+0.65%) |
Sep 07, 2021 | 112.54 | 113.48 | 111.03 | 112.00 | 211,499 | -1.04(-0.92%) |
Sep 03, 2021 | 113.24 | 113.88 | 112.86 | 113.04 | 150,085 | -0.80(-0.70%) |
Sep 02, 2021 | 113.55 | 114.45 | 112.59 | 113.84 | 190,757 | +1.06(+0.94%) |