Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.10 | 112.21 | 107.19 | 107.91 | 10,093,258 | -4.65(-4.13%) |
Nov 29, 2021 | 112.62 | 112.98 | 109.42 | 112.56 | 6,892,408 | -0.03(-0.03%) |
Nov 26, 2021 | 113.79 | 114.41 | 112.19 | 112.59 | 4,428,522 | -0.94(-0.83%) |
Nov 24, 2021 | 114.06 | 114.42 | 112.64 | 113.53 | 3,582,405 | -0.97(-0.85%) |
Nov 23, 2021 | 112.55 | 115.09 | 111.93 | 114.50 | 4,520,469 | +1.05(+0.93%) |
Nov 22, 2021 | 115.11 | 115.13 | 112.74 | 113.45 | 5,360,338 | -1.21(-1.06%) |
Nov 19, 2021 | 116.04 | 116.05 | 113.41 | 114.66 | 5,789,677 | -1.35(-1.16%) |
Nov 18, 2021 | 115.75 | 116.26 | 115.47 | 116.01 | 4,841,251 | -0.21(-0.18%) |
Nov 17, 2021 | 116.79 | 117.13 | 115.33 | 116.22 | 3,518,073 | -1.16(-0.99%) |
Nov 16, 2021 | 117.53 | 118.31 | 117.03 | 117.38 | 4,064,647 | +0.58(+0.50%) |
Nov 15, 2021 | 117.01 | 117.32 | 114.80 | 116.79 | 5,380,255 | -0.47(-0.40%) |
Nov 12, 2021 | 117.90 | 118.28 | 117.04 | 117.26 | 2,877,958 | -0.23(-0.19%) |
Nov 11, 2021 | 118.35 | 119.05 | 117.14 | 117.49 | 3,486,480 | -1.07(-0.90%) |
Nov 10, 2021 | 118.66 | 118.13 | 118.56 | 3,745,547 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.92 | 120.68 | 118.20 | 118.86 | 3,921,904 | -0.99(-0.83%) |
Nov 08, 2021 | 121.82 | 121.82 | 118.86 | 119.86 | 4,474,716 | -1.80(-1.48%) |
Nov 05, 2021 | 121.98 | 123.38 | 120.78 | 121.65 | 5,248,301 | +0.02(+0.02%) |
Nov 04, 2021 | 121.12 | 123.05 | 120.21 | 121.63 | 6,302,517 | +0.70(+0.58%) |
Nov 03, 2021 | 121.11 | 123.67 | 120.05 | 120.93 | 9,721,397 | +6.09(+5.30%) |
Nov 02, 2021 | 115.89 | 116.33 | 113.81 | 114.84 | 5,490,641 | -0.06(-0.05%) |
Nov 01, 2021 | 114.04 | 115.42 | 115.08 | 114.90 | 4,077,093 | +0.82(+0.72%) |
Oct 29, 2021 | 114.86 | 113.74 | 114.08 | 4,210,728 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.92 | 114.44 | 115.08 | 3,393,370 | -0.58(-0.50%) | |
Oct 27, 2021 | 115.36 | 116.56 | 115.10 | 115.65 | 4,031,561 | +0.26(+0.22%) |
Oct 26, 2021 | 115.62 | 115.39 | 4,639,388 | +0.43(+0.37%) | ||
Oct 25, 2021 | 115.80 | 114.87 | 114.97 | 5,989,469 | -0.93(-0.80%) | |
Oct 22, 2021 | 116.43 | 116.46 | 115.21 | 115.90 | 5,257,275 | +0.02(+0.02%) |
Oct 21, 2021 | 120.59 | 120.92 | 115.46 | 115.88 | 6,798,222 | -5.05(-4.17%) |
Oct 20, 2021 | 118.09 | 121.64 | 118.00 | 120.93 | 5,925,154 | +3.35(+2.85%) |
Oct 19, 2021 | 116.63 | 117.67 | 115.85 | 117.58 | 3,455,157 | +1.17(+1.01%) |
Oct 18, 2021 | 116.09 | 117.22 | 115.17 | 116.41 | 4,414,263 | -0.18(-0.15%) |
Oct 15, 2021 | 118.62 | 119.34 | 116.25 | 116.58 | 4,493,468 | -1.69(-1.42%) |
Oct 14, 2021 | 117.11 | 118.70 | 116.63 | 118.27 | 9,779,908 | +2.78(+2.40%) |
Oct 13, 2021 | 116.19 | 117.05 | 115.04 | 115.49 | 6,903,219 | +0.19(+0.16%) |
Oct 12, 2021 | 116.61 | 117.60 | 115.20 | 115.31 | 7,154,891 | -0.91(-0.79%) |
Oct 11, 2021 | 119.98 | 120.59 | 115.99 | 116.22 | 9,966,501 | -4.00(-3.32%) |
Oct 08, 2021 | 122.61 | 122.61 | 119.60 | 120.21 | 6,028,600 | -1.94(-1.59%) |
Oct 07, 2021 | 124.63 | 125.08 | 121.79 | 122.16 | 5,477,264 | -1.41(-1.14%) |
Oct 06, 2021 | 123.22 | 123.69 | 122.28 | 123.57 | 4,195,262 | -0.79(-0.64%) |
Oct 05, 2021 | 124.05 | 125.14 | 123.25 | 124.36 | 3,076,653 | -0.06(-0.05%) |
Oct 04, 2021 | 125.76 | 126.69 | 123.70 | 124.42 | 4,792,676 | -1.29(-1.03%) |
Oct 01, 2021 | 126.03 | 127.25 | 125.24 | 125.71 | 4,161,278 | -0.99(-0.78%) |
Sep 30, 2021 | 127.76 | 128.20 | 126.05 | 126.70 | 4,579,162 | -0.34(-0.27%) |
Sep 29, 2021 | 125.50 | 127.68 | 124.95 | 127.04 | 4,435,287 | +1.78(+1.42%) |
Sep 28, 2021 | 125.67 | 126.65 | 124.82 | 125.26 | 4,555,688 | -1.46(-1.15%) |
Sep 27, 2021 | 127.66 | 127.76 | 126.19 | 126.72 | 3,921,006 | -1.64(-1.27%) |
Sep 24, 2021 | 129.09 | 129.66 | 127.98 | 128.36 | 3,743,122 | -1.50(-1.15%) |
Sep 23, 2021 | 127.20 | 130.80 | 126.98 | 129.85 | 8,245,662 | +3.13(+2.47%) |
Sep 22, 2021 | 124.72 | 127.18 | 124.41 | 126.72 | 7,010,870 | +2.86(+2.31%) |
Sep 21, 2021 | 125.40 | 126.44 | 123.81 | 123.86 | 5,955,635 | -0.72(-0.58%) |
Sep 20, 2021 | 125.95 | 126.91 | 123.64 | 124.59 | 7,981,336 | -2.35(-1.85%) |
Sep 17, 2021 | 127.81 | 128.16 | 125.98 | 126.94 | 8,373,826 | -0.90(-0.71%) |
Sep 16, 2021 | 126.34 | 128.55 | 124.92 | 127.84 | 9,120,482 | +1.82(+1.45%) |
Sep 15, 2021 | 127.49 | 127.71 | 124.31 | 126.02 | 8,808,530 | -1.83(-1.43%) |
Sep 14, 2021 | 129.83 | 130.15 | 126.90 | 127.85 | 6,104,383 | -1.09(-0.85%) |
Sep 13, 2021 | 130.81 | 131.07 | 128.50 | 128.94 | 6,838,791 | -0.78(-0.60%) |
Sep 10, 2021 | 130.68 | 131.11 | 128.00 | 129.72 | 6,625,097 | -0.62(-0.48%) |
Sep 09, 2021 | 130.11 | 132.64 | 129.16 | 130.35 | 8,755,897 | -2.21(-1.67%) |
Sep 08, 2021 | 133.54 | 133.54 | 131.23 | 132.56 | 6,685,877 | -0.79(-0.59%) |
Sep 07, 2021 | 134.96 | 135.66 | 133.11 | 133.35 | 4,440,798 | -1.52(-1.13%) |
Sep 03, 2021 | 135.24 | 135.36 | 134.30 | 134.87 | 2,469,328 | -0.13(-0.09%) |
Sep 02, 2021 | 137.07 | 137.11 | 133.93 | 135.00 | 3,839,796 | -1.60(-1.17%) |