Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 121.45 | 121.84 | 119.65 | 119.75 | 53,907 | -2.59(-2.12%) |
Nov 29, 2021 | 122.23 | 122.69 | 121.61 | 122.34 | 26,120 | +1.32(+1.09%) |
Nov 26, 2021 | 121.80 | 122.24 | 120.89 | 121.02 | 8,832 | -2.35(-1.91%) |
Nov 24, 2021 | 122.58 | 123.38 | 122.58 | 123.38 | 18,856 | +0.33(+0.27%) |
Nov 23, 2021 | 122.37 | 123.05 | 122.14 | 123.05 | 23,830 | +0.34(+0.27%) |
Nov 22, 2021 | 123.40 | 124.04 | 122.72 | 122.72 | 20,507 | -0.46(-0.37%) |
Nov 19, 2021 | 123.45 | 123.70 | 123.15 | 123.18 | 77,350 | -0.24(-0.19%) |
Nov 18, 2021 | 123.39 | 123.51 | 123.37 | 123.42 | 21,242 | +0.02(+0.02%) |
Nov 17, 2021 | 123.42 | 123.50 | 123.29 | 123.40 | 10,718 | -0.62(-0.50%) |
Nov 16, 2021 | 124.08 | 124.39 | 123.94 | 124.02 | 25,865 | +0.36(+0.29%) |
Nov 15, 2021 | 123.90 | 123.96 | 123.47 | 123.67 | 8,426 | -0.01(-0.01%) |
Nov 12, 2021 | 122.98 | 123.81 | 122.97 | 123.68 | 9,290 | +0.95(+0.77%) |
Nov 11, 2021 | 122.78 | 122.85 | 122.61 | 122.72 | 26,017 | +0.05(+0.04%) |
Nov 10, 2021 | 123.25 | 122.68 | 19,919 | -0.61(-0.50%) | ||
Nov 09, 2021 | 123.33 | 123.43 | 123.00 | 123.29 | 19,035 | -0.23(-0.19%) |
Nov 08, 2021 | 123.46 | 123.57 | 123.18 | 123.52 | 38,703 | +0.38(+0.30%) |
Nov 05, 2021 | 123.59 | 123.84 | 122.97 | 123.15 | 23,161 | -0.06(-0.05%) |
Nov 04, 2021 | 123.08 | 123.25 | 122.85 | 123.20 | 21,884 | +0.60(+0.49%) |
Nov 03, 2021 | 121.92 | 122.65 | 121.78 | 122.61 | 21,693 | +0.59(+0.49%) |
Nov 02, 2021 | 121.72 | 122.13 | 121.72 | 122.01 | 34,028 | +0.63(+0.52%) |
Nov 01, 2021 | 121.82 | 121.43 | 121.20 | 121.39 | 8,036 | -0.04(-0.04%) |
Oct 29, 2021 | 120.78 | 121.57 | 120.78 | 121.43 | 13,382 | +0.36(+0.29%) |
Oct 28, 2021 | 120.68 | 121.07 | 120.62 | 121.07 | 23,781 | +1.02(+0.85%) |
Oct 27, 2021 | 120.95 | 120.87 | 120.03 | 120.05 | 29,707 | -1.09(-0.90%) |
Oct 26, 2021 | 121.61 | 121.15 | 17,264 | +0.10(+0.08%) | ||
Oct 25, 2021 | 121.14 | 121.33 | 120.54 | 121.05 | 14,139 | +0.26(+0.22%) |
Oct 22, 2021 | 120.87 | 120.89 | 120.25 | 120.79 | 15,250 | +0.10(+0.09%) |
Oct 21, 2021 | 120.29 | 120.70 | 120.08 | 120.69 | 19,715 | +0.45(+0.38%) |
Oct 20, 2021 | 120.08 | 120.43 | 120.08 | 120.23 | 23,990 | +0.49(+0.41%) |
Oct 19, 2021 | 119.12 | 119.78 | 119.12 | 119.75 | 25,702 | +0.97(+0.82%) |
Oct 18, 2021 | 117.83 | 118.80 | 117.83 | 118.78 | 25,965 | +0.34(+0.28%) |
Oct 15, 2021 | 118.47 | 118.74 | 118.29 | 118.44 | 25,587 | +0.59(+0.50%) |
Oct 14, 2021 | 117.06 | 117.84 | 116.99 | 117.84 | 25,855 | +2.02(+1.74%) |
Oct 13, 2021 | 115.50 | 115.93 | 115.09 | 115.83 | 19,927 | +0.41(+0.36%) |
Oct 12, 2021 | 115.44 | 116.05 | 115.19 | 115.41 | 15,387 | -0.34(-0.29%) |
Oct 11, 2021 | 116.35 | 117.02 | 115.74 | 115.75 | 12,926 | -0.79(-0.68%) |
Oct 08, 2021 | 116.74 | 116.97 | 116.43 | 116.54 | 18,952 | -0.21(-0.18%) |
Oct 07, 2021 | 116.34 | 117.56 | 116.34 | 116.75 | 21,879 | +1.02(+0.88%) |
Oct 06, 2021 | 114.14 | 115.73 | 114.00 | 115.73 | 12,756 | +0.39(+0.34%) |
Oct 05, 2021 | 114.56 | 115.77 | 114.56 | 115.34 | 49,318 | +1.18(+1.03%) |
Oct 04, 2021 | 115.44 | 115.44 | 113.76 | 114.16 | 33,081 | -1.50(-1.30%) |
Oct 01, 2021 | 115.18 | 116.15 | 113.90 | 115.65 | 28,002 | +1.06(+0.92%) |
Sep 30, 2021 | 116.39 | 116.39 | 114.71 | 114.60 | 15,663 | -1.22(-1.05%) |
Sep 29, 2021 | 115.96 | 116.40 | 115.80 | 115.82 | 14,734 | +0.36(+0.32%) |
Sep 28, 2021 | 116.99 | 116.99 | 115.40 | 115.45 | 25,968 | -2.24(-1.90%) |
Sep 27, 2021 | 117.98 | 118.25 | 117.64 | 117.69 | 11,804 | -0.59(-0.50%) |
Sep 24, 2021 | 117.86 | 118.45 | 117.86 | 118.29 | 33,900 | +0.05(+0.04%) |
Sep 23, 2021 | 117.46 | 118.61 | 117.46 | 118.24 | 22,230 | +1.31(+1.12%) |
Sep 22, 2021 | 116.64 | 117.46 | 116.43 | 116.93 | 15,778 | +0.77(+0.66%) |
Sep 21, 2021 | 116.89 | 117.03 | 116.14 | 116.16 | 18,666 | -0.02(-0.01%) |
Sep 20, 2021 | 116.72 | 116.88 | 114.97 | 116.18 | 20,476 | -1.83(-1.55%) |
Sep 17, 2021 | 118.79 | 118.79 | 117.86 | 118.01 | 31,231 | -1.00(-0.84%) |
Sep 16, 2021 | 119.16 | 119.20 | 118.38 | 119.01 | 15,342 | -0.20(-0.17%) |
Sep 15, 2021 | 118.50 | 119.40 | 118.49 | 119.21 | 14,357 | +0.83(+0.70%) |
Sep 14, 2021 | 119.33 | 119.33 | 118.16 | 118.38 | 16,992 | -0.64(-0.54%) |
Sep 13, 2021 | 119.38 | 119.48 | 118.48 | 119.03 | 12,770 | +0.11(+0.10%) |
Sep 10, 2021 | 119.88 | 119.88 | 118.91 | 118.91 | 15,221 | -0.76(-0.64%) |
Sep 09, 2021 | 120.29 | 120.49 | 119.66 | 119.67 | 10,308 | -0.60(-0.50%) |
Sep 08, 2021 | 120.14 | 120.35 | 119.98 | 120.28 | 9,342 | -0.01(-0.01%) |
Sep 07, 2021 | 120.98 | 120.98 | 120.22 | 120.28 | 19,080 | -0.83(-0.69%) |
Sep 03, 2021 | 121.02 | 121.33 | 120.77 | 121.12 | 33,987 | +0.02(+0.01%) |
Sep 02, 2021 | 121.14 | 121.17 | 120.80 | 121.10 | 33,821 | +0.31(+0.25%) |