Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.31 | 111.42 | 106.44 | 107.15 | 10,164,861 | -4.62(-4.13%) |
Nov 29, 2021 | 111.82 | 112.19 | 108.64 | 111.76 | 6,941,303 | -0.03(-0.03%) |
Nov 26, 2021 | 112.99 | 113.61 | 111.40 | 111.80 | 4,459,938 | -0.94(-0.83%) |
Nov 24, 2021 | 113.25 | 113.62 | 111.84 | 112.73 | 3,607,819 | -0.96(-0.85%) |
Nov 23, 2021 | 111.76 | 114.28 | 111.14 | 113.69 | 4,552,538 | +1.04(+0.93%) |
Nov 22, 2021 | 114.30 | 114.32 | 111.94 | 112.65 | 5,398,365 | -1.20(-1.05%) |
Nov 19, 2021 | 115.22 | 115.23 | 112.61 | 113.85 | 5,830,750 | -1.34(-1.16%) |
Nov 18, 2021 | 114.94 | 115.44 | 114.66 | 115.19 | 4,875,596 | -0.21(-0.18%) |
Nov 17, 2021 | 115.97 | 116.31 | 114.52 | 115.40 | 3,543,031 | -1.15(-0.99%) |
Nov 16, 2021 | 116.70 | 117.48 | 116.21 | 116.55 | 4,093,482 | +0.58(+0.50%) |
Nov 15, 2021 | 116.19 | 116.49 | 113.99 | 115.97 | 5,418,423 | -0.46(-0.40%) |
Nov 12, 2021 | 117.07 | 117.45 | 116.22 | 116.43 | 2,898,375 | -0.23(-0.19%) |
Nov 11, 2021 | 117.52 | 118.22 | 116.31 | 116.66 | 3,511,214 | -1.06(-0.90%) |
Nov 10, 2021 | 117.82 | 117.30 | 117.72 | 3,772,118 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.07 | 119.83 | 117.37 | 118.03 | 3,949,727 | -0.98(-0.83%) |
Nov 08, 2021 | 120.96 | 120.96 | 118.02 | 119.01 | 4,506,460 | -1.78(-1.48%) |
Nov 05, 2021 | 121.12 | 122.51 | 119.93 | 120.80 | 5,285,533 | +0.02(+0.02%) |
Nov 04, 2021 | 120.26 | 122.18 | 119.37 | 120.78 | 6,347,228 | +0.70(+0.58%) |
Nov 03, 2021 | 120.25 | 122.80 | 119.20 | 120.08 | 9,790,362 | +6.05(+5.30%) |
Nov 02, 2021 | 115.07 | 115.51 | 113.01 | 114.03 | 5,529,592 | -0.06(-0.05%) |
Nov 01, 2021 | 113.23 | 114.61 | 114.27 | 114.09 | 4,106,016 | +0.82(+0.72%) |
Oct 29, 2021 | 114.05 | 112.94 | 113.27 | 4,240,599 | -0.99(-0.87%) | |
Oct 28, 2021 | 115.10 | 113.63 | 114.27 | 3,417,443 | -0.57(-0.50%) | |
Oct 27, 2021 | 114.54 | 115.73 | 114.29 | 114.84 | 4,060,162 | +0.26(+0.22%) |
Oct 26, 2021 | 114.81 | 114.58 | 4,672,300 | +0.42(+0.37%) | ||
Oct 25, 2021 | 114.98 | 114.06 | 114.16 | 6,031,959 | -0.93(-0.80%) | |
Oct 22, 2021 | 115.61 | 115.64 | 114.39 | 115.08 | 5,294,571 | +0.02(+0.02%) |
Oct 21, 2021 | 119.74 | 120.07 | 114.65 | 115.06 | 6,846,450 | -5.01(-4.17%) |
Oct 20, 2021 | 117.26 | 120.78 | 117.17 | 120.08 | 5,967,188 | +3.33(+2.85%) |
Oct 19, 2021 | 115.81 | 116.84 | 115.03 | 116.75 | 3,479,669 | +1.16(+1.01%) |
Oct 18, 2021 | 115.27 | 116.39 | 114.36 | 115.59 | 4,445,578 | -0.18(-0.15%) |
Oct 15, 2021 | 117.78 | 118.50 | 115.43 | 115.76 | 4,525,345 | -1.67(-1.43%) |
Oct 14, 2021 | 116.28 | 117.86 | 115.81 | 117.44 | 9,849,288 | +2.76(+2.40%) |
Oct 13, 2021 | 115.37 | 116.23 | 114.23 | 114.68 | 6,952,192 | +0.19(+0.16%) |
Oct 12, 2021 | 115.79 | 116.77 | 114.39 | 114.49 | 7,205,648 | -0.91(-0.79%) |
Oct 11, 2021 | 119.13 | 119.74 | 115.17 | 115.40 | 10,037,205 | -3.97(-3.32%) |
Oct 08, 2021 | 121.75 | 121.75 | 118.76 | 119.37 | 6,071,368 | -1.93(-1.59%) |
Oct 07, 2021 | 123.75 | 124.20 | 120.93 | 121.30 | 5,516,120 | -1.40(-1.14%) |
Oct 06, 2021 | 122.35 | 122.81 | 121.42 | 122.70 | 4,225,024 | -0.79(-0.64%) |
Oct 05, 2021 | 123.18 | 124.26 | 122.39 | 123.48 | 3,098,479 | -0.06(-0.05%) |
Oct 04, 2021 | 124.87 | 125.80 | 122.83 | 123.54 | 4,826,676 | -1.28(-1.03%) |
Oct 01, 2021 | 125.14 | 126.35 | 124.36 | 124.82 | 4,190,799 | -0.98(-0.78%) |
Sep 30, 2021 | 126.86 | 127.29 | 125.16 | 125.81 | 4,611,647 | -0.33(-0.27%) |
Sep 29, 2021 | 124.62 | 126.78 | 124.07 | 126.14 | 4,466,752 | +1.76(+1.42%) |
Sep 28, 2021 | 124.78 | 125.76 | 123.94 | 124.38 | 4,588,007 | -1.45(-1.15%) |
Sep 27, 2021 | 126.76 | 126.86 | 125.31 | 125.83 | 3,948,822 | -1.62(-1.27%) |
Sep 24, 2021 | 128.18 | 128.74 | 127.08 | 127.45 | 3,769,676 | -1.49(-1.15%) |
Sep 23, 2021 | 126.30 | 129.87 | 126.08 | 128.94 | 8,304,158 | +3.11(+2.47%) |
Sep 22, 2021 | 123.84 | 126.28 | 123.53 | 125.83 | 7,060,606 | +2.84(+2.31%) |
Sep 21, 2021 | 124.52 | 125.55 | 122.94 | 122.99 | 5,997,885 | -0.72(-0.58%) |
Sep 20, 2021 | 125.06 | 126.01 | 122.77 | 123.71 | 8,037,957 | -2.33(-1.85%) |
Sep 17, 2021 | 126.91 | 127.25 | 125.09 | 126.04 | 8,433,231 | -0.90(-0.71%) |
Sep 16, 2021 | 125.45 | 127.65 | 124.03 | 126.94 | 9,185,184 | +1.81(+1.45%) |
Sep 15, 2021 | 126.59 | 126.81 | 123.43 | 125.13 | 8,871,019 | -1.82(-1.44%) |
Sep 14, 2021 | 128.92 | 129.23 | 126.01 | 126.95 | 6,147,689 | -1.08(-0.85%) |
Sep 13, 2021 | 129.88 | 130.15 | 127.59 | 128.03 | 6,887,306 | -0.78(-0.60%) |
Sep 10, 2021 | 129.76 | 130.19 | 127.10 | 128.81 | 6,672,096 | -0.62(-0.48%) |
Sep 09, 2021 | 129.19 | 131.71 | 128.25 | 129.43 | 8,818,013 | -2.20(-1.67%) |
Sep 08, 2021 | 132.60 | 132.60 | 130.31 | 131.63 | 6,733,308 | -0.79(-0.60%) |
Sep 07, 2021 | 134.01 | 134.70 | 132.17 | 132.41 | 4,472,301 | -1.51(-1.12%) |
Sep 03, 2021 | 134.29 | 134.40 | 133.35 | 133.92 | 2,486,845 | -0.13(-0.10%) |
Sep 02, 2021 | 136.11 | 136.15 | 132.99 | 134.05 | 3,867,036 | -1.58(-1.17%) |