Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.98 | 125.67 | 120.33 | 122.55 | 251,922 | -2.34(-1.88%) |
Nov 29, 2021 | 128.47 | 128.47 | 123.96 | 124.89 | 344,534 | -1.53(-1.21%) |
Nov 26, 2021 | 126.64 | 128.57 | 123.90 | 126.42 | 149,494 | -4.38(-3.35%) |
Nov 24, 2021 | 130.93 | 131.89 | 129.89 | 130.80 | 134,236 | -1.55(-1.17%) |
Nov 23, 2021 | 131.65 | 132.98 | 129.76 | 132.34 | 127,136 | +0.49(+0.37%) |
Nov 22, 2021 | 131.59 | 133.95 | 129.36 | 131.85 | 103,974 | +1.41(+1.08%) |
Nov 19, 2021 | 130.49 | 133.38 | 128.15 | 130.45 | 201,233 | -0.54(-0.41%) |
Nov 18, 2021 | 131.57 | 131.08 | 130.40 | 130.99 | 173,874 | +0.46(+0.35%) |
Nov 17, 2021 | 129.10 | 130.86 | 127.20 | 130.53 | 127,821 | +1.52(+1.18%) |
Nov 16, 2021 | 126.03 | 129.51 | 125.58 | 129.01 | 119,078 | +3.52(+2.81%) |
Nov 15, 2021 | 127.66 | 127.66 | 125.18 | 125.49 | 93,180 | -1.43(-1.13%) |
Nov 12, 2021 | 125.85 | 127.22 | 123.80 | 126.92 | 172,745 | +2.13(+1.70%) |
Nov 11, 2021 | 125.73 | 126.45 | 123.99 | 124.80 | 285,275 | +0.17(+0.14%) |
Nov 10, 2021 | 125.58 | 124.63 | 301,993 | -0.64(-0.51%) | ||
Nov 09, 2021 | 125.43 | 126.83 | 124.83 | 125.26 | 143,221 | +0.18(+0.14%) |
Nov 08, 2021 | 126.34 | 127.26 | 124.34 | 125.08 | 130,221 | -0.85(-0.67%) |
Nov 05, 2021 | 123.09 | 127.86 | 123.09 | 125.93 | 205,306 | +2.45(+1.98%) |
Nov 04, 2021 | 120.10 | 125.78 | 116.91 | 123.48 | 332,649 | -2.03(-1.62%) |
Nov 03, 2021 | 121.64 | 126.03 | 121.58 | 125.51 | 202,750 | +3.75(+3.08%) |
Nov 02, 2021 | 125.20 | 125.47 | 119.67 | 121.76 | 327,287 | -3.72(-2.97%) |
Nov 01, 2021 | 120.97 | 125.67 | 121.17 | 125.48 | 309,316 | +4.87(+4.04%) |
Oct 29, 2021 | 117.53 | 120.87 | 117.53 | 120.61 | 130,330 | +2.87(+2.43%) |
Oct 28, 2021 | 118.69 | 120.75 | 117.21 | 117.74 | 130,905 | -0.21(-0.18%) |
Oct 27, 2021 | 116.14 | 119.03 | 116.66 | 117.95 | 269,517 | +2.19(+1.89%) |
Oct 26, 2021 | 116.48 | 115.76 | 167,376 | -0.48(-0.42%) | ||
Oct 25, 2021 | 111.99 | 116.38 | 111.73 | 116.24 | 202,074 | +4.28(+3.82%) |
Oct 22, 2021 | 110.68 | 113.23 | 110.68 | 111.96 | 200,556 | +1.50(+1.36%) |
Oct 21, 2021 | 109.09 | 110.68 | 108.01 | 110.46 | 174,054 | +1.07(+0.98%) |
Oct 20, 2021 | 107.00 | 109.82 | 107.00 | 109.39 | 127,961 | +2.58(+2.42%) |
Oct 19, 2021 | 107.65 | 107.65 | 106.05 | 106.81 | 75,778 | -0.03(-0.03%) |
Oct 18, 2021 | 104.74 | 107.22 | 104.74 | 106.84 | 156,444 | +1.08(+1.02%) |
Oct 15, 2021 | 108.40 | 108.54 | 105.73 | 105.75 | 134,259 | -0.89(-0.84%) |
Oct 14, 2021 | 105.01 | 107.20 | 105.01 | 106.65 | 226,165 | +2.73(+2.63%) |
Oct 13, 2021 | 103.79 | 104.61 | 102.75 | 103.91 | 114,344 | +0.82(+0.79%) |
Oct 12, 2021 | 103.25 | 103.61 | 101.78 | 103.10 | 119,313 | +0.70(+0.69%) |
Oct 11, 2021 | 100.67 | 103.69 | 100.24 | 102.39 | 242,021 | +1.78(+1.77%) |
Oct 08, 2021 | 102.17 | 102.87 | 100.28 | 100.62 | 130,569 | -1.77(-1.72%) |
Oct 07, 2021 | 101.82 | 104.28 | 101.82 | 102.38 | 135,870 | +1.37(+1.35%) |
Oct 06, 2021 | 99.44 | 101.68 | 99.02 | 101.02 | 155,871 | +1.19(+1.19%) |
Oct 05, 2021 | 101.86 | 102.73 | 99.44 | 99.83 | 154,709 | -1.79(-1.77%) |
Oct 04, 2021 | 101.17 | 101.74 | 99.97 | 101.62 | 164,405 | +0.22(+0.22%) |
Oct 01, 2021 | 102.22 | 102.63 | 99.90 | 101.41 | 230,852 | -0.31(-0.31%) |
Sep 30, 2021 | 107.29 | 107.29 | 101.63 | 101.72 | 153,688 | -4.73(-4.44%) |
Sep 29, 2021 | 106.27 | 107.17 | 105.00 | 106.45 | 156,836 | +1.23(+1.17%) |
Sep 28, 2021 | 107.53 | 108.03 | 104.81 | 105.21 | 99,447 | -3.10(-2.86%) |
Sep 27, 2021 | 105.73 | 108.91 | 105.30 | 108.31 | 138,194 | +2.00(+1.88%) |
Sep 24, 2021 | 106.99 | 107.94 | 105.92 | 106.31 | 174,892 | -1.71(-1.58%) |
Sep 23, 2021 | 109.87 | 110.45 | 107.93 | 108.01 | 160,399 | -1.01(-0.92%) |
Sep 22, 2021 | 110.21 | 111.31 | 108.71 | 109.02 | 159,347 | -0.26(-0.23%) |
Sep 21, 2021 | 110.41 | 110.68 | 108.84 | 109.28 | 146,908 | -0.43(-0.39%) |
Sep 20, 2021 | 111.84 | 112.89 | 108.29 | 109.70 | 188,579 | -4.68(-4.09%) |
Sep 17, 2021 | 114.67 | 115.42 | 113.12 | 114.38 | 336,100 | +0.33(+0.29%) |
Sep 16, 2021 | 113.61 | 114.92 | 113.02 | 114.05 | 234,410 | +0.81(+0.71%) |
Sep 15, 2021 | 111.45 | 114.90 | 110.76 | 113.24 | 179,082 | +1.27(+1.14%) |
Sep 14, 2021 | 115.64 | 116.15 | 111.52 | 111.97 | 107,467 | -2.22(-1.95%) |
Sep 13, 2021 | 116.77 | 116.77 | 112.56 | 114.19 | 172,783 | -1.13(-0.98%) |
Sep 10, 2021 | 116.03 | 117.25 | 115.25 | 115.32 | 129,845 | +0.21(+0.18%) |
Sep 09, 2021 | 113.05 | 117.05 | 113.05 | 115.11 | 164,429 | +2.06(+1.83%) |
Sep 08, 2021 | 113.46 | 114.28 | 111.79 | 113.05 | 135,702 | -1.49(-1.30%) |
Sep 07, 2021 | 116.44 | 117.71 | 114.42 | 114.53 | 106,748 | -2.40(-2.05%) |
Sep 03, 2021 | 117.70 | 117.91 | 115.96 | 116.93 | 169,377 | -1.62(-1.37%) |
Sep 02, 2021 | 119.84 | 119.85 | 118.41 | 118.55 | 86,455 | -0.45(-0.38%) |