Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.53 | 116.41 | 110.25 | 110.89 | 3,633,754 | -5.04(-4.35%) |
Nov 29, 2021 | 123.02 | 123.25 | 115.58 | 115.92 | 2,788,025 | -5.28(-4.36%) |
Nov 26, 2021 | 117.10 | 121.40 | 116.55 | 121.21 | 2,095,419 | +1.13(+0.94%) |
Nov 24, 2021 | 124.75 | 125.21 | 119.32 | 120.07 | 4,271,248 | -6.84(-5.39%) |
Nov 23, 2021 | 125.48 | 127.90 | 116.30 | 126.91 | 9,323,716 | -5.41(-4.08%) |
Nov 22, 2021 | 133.08 | 134.68 | 129.47 | 132.32 | 4,167,703 | +1.59(+1.22%) |
Nov 19, 2021 | 131.32 | 132.44 | 128.68 | 130.72 | 1,993,144 | -1.57(-1.18%) |
Nov 18, 2021 | 130.58 | 132.37 | 128.99 | 132.29 | 1,999,059 | +4.93(+3.87%) |
Nov 17, 2021 | 130.56 | 130.74 | 125.36 | 127.36 | 1,486,532 | -2.86(-2.19%) |
Nov 16, 2021 | 126.19 | 131.46 | 125.66 | 130.21 | 1,376,193 | +3.41(+2.69%) |
Nov 15, 2021 | 125.69 | 127.60 | 124.44 | 126.81 | 1,427,236 | +3.08(+2.49%) |
Nov 12, 2021 | 123.53 | 124.37 | 122.72 | 123.73 | 710,403 | +0.77(+0.63%) |
Nov 11, 2021 | 122.60 | 124.78 | 122.51 | 122.96 | 954,275 | +0.26(+0.22%) |
Nov 10, 2021 | 125.52 | 122.70 | 2,333,006 | -4.76(-3.74%) | ||
Nov 09, 2021 | 123.22 | 130.15 | 123.00 | 127.46 | 2,463,739 | +4.52(+3.67%) |
Nov 08, 2021 | 123.56 | 124.48 | 122.24 | 122.94 | 1,208,371 | +0.65(+0.53%) |
Nov 05, 2021 | 123.22 | 124.66 | 121.08 | 122.29 | 1,248,139 | +0.11(+0.09%) |
Nov 04, 2021 | 123.49 | 126.38 | 121.54 | 122.18 | 1,461,168 | -1.89(-1.52%) |
Nov 03, 2021 | 120.74 | 126.80 | 120.28 | 124.06 | 4,071,532 | +6.83(+5.83%) |
Nov 02, 2021 | 115.59 | 117.96 | 114.64 | 117.23 | 1,583,238 | +3.27(+2.87%) |
Nov 01, 2021 | 118.08 | 118.44 | 112.65 | 113.96 | 2,969,592 | -3.20(-2.73%) |
Oct 29, 2021 | 115.34 | 118.25 | 114.96 | 117.16 | 1,521,581 | +0.79(+0.68%) |
Oct 28, 2021 | 116.18 | 116.68 | 115.01 | 116.37 | 869,665 | +1.11(+0.97%) |
Oct 27, 2021 | 116.91 | 117.25 | 114.43 | 115.25 | 1,235,000 | -2.05(-1.75%) |
Oct 26, 2021 | 121.05 | 117.30 | 1,427,016 | -3.34(-2.77%) | ||
Oct 25, 2021 | 118.43 | 121.18 | 117.12 | 120.64 | 1,360,476 | +1.96(+1.65%) |
Oct 22, 2021 | 116.66 | 119.43 | 116.66 | 118.68 | 1,177,432 | +1.76(+1.51%) |
Oct 21, 2021 | 113.90 | 117.29 | 113.72 | 116.91 | 1,343,679 | +4.72(+4.20%) |
Oct 20, 2021 | 114.40 | 115.00 | 112.11 | 112.20 | 976,905 | -1.68(-1.47%) |
Oct 19, 2021 | 117.03 | 117.03 | 113.36 | 113.88 | 1,346,553 | -2.83(-2.42%) |
Oct 18, 2021 | 112.90 | 118.05 | 112.39 | 116.71 | 2,103,871 | +3.76(+3.33%) |
Oct 15, 2021 | 113.80 | 115.86 | 112.75 | 112.94 | 1,429,321 | +0.58(+0.51%) |
Oct 14, 2021 | 114.49 | 114.65 | 111.54 | 112.37 | 1,291,523 | -0.76(-0.68%) |
Oct 13, 2021 | 109.10 | 113.63 | 108.56 | 113.13 | 2,680,706 | +4.96(+4.59%) |
Oct 12, 2021 | 108.45 | 109.17 | 106.43 | 108.17 | 1,615,059 | +1.33(+1.24%) |
Oct 11, 2021 | 109.54 | 110.66 | 106.81 | 106.84 | 1,464,238 | -2.70(-2.46%) |
Oct 08, 2021 | 113.19 | 114.47 | 109.21 | 109.54 | 1,706,442 | -3.67(-3.24%) |
Oct 07, 2021 | 113.17 | 115.09 | 113.00 | 113.21 | 1,604,264 | +2.28(+2.06%) |
Oct 06, 2021 | 110.36 | 111.68 | 108.43 | 110.92 | 1,438,822 | -0.47(-0.42%) |
Oct 05, 2021 | 115.32 | 116.41 | 111.17 | 111.40 | 2,037,956 | -3.20(-2.79%) |
Oct 04, 2021 | 113.71 | 115.48 | 111.82 | 114.59 | 2,323,031 | -0.22(-0.19%) |
Oct 01, 2021 | 114.10 | 116.25 | 110.88 | 114.81 | 3,826,549 | +1.84(+1.63%) |
Sep 30, 2021 | 119.56 | 119.56 | 112.93 | 112.97 | 4,075,924 | -6.89(-5.75%) |
Sep 29, 2021 | 122.29 | 122.91 | 119.70 | 119.87 | 1,107,270 | -1.49(-1.23%) |
Sep 28, 2021 | 122.56 | 123.57 | 120.57 | 121.36 | 1,749,405 | -2.04(-1.65%) |
Sep 27, 2021 | 124.14 | 126.19 | 123.00 | 123.39 | 1,165,034 | -0.52(-0.42%) |
Sep 24, 2021 | 124.39 | 126.61 | 121.56 | 123.91 | 2,788,570 | -3.63(-2.85%) |
Sep 23, 2021 | 127.79 | 129.84 | 127.13 | 127.54 | 1,361,908 | +0.42(+0.33%) |
Sep 22, 2021 | 125.35 | 128.03 | 125.09 | 127.12 | 1,091,924 | +2.07(+1.65%) |
Sep 21, 2021 | 125.51 | 127.16 | 123.74 | 125.05 | 988,543 | +0.63(+0.51%) |
Sep 20, 2021 | 122.74 | 124.85 | 122.40 | 124.42 | 1,590,028 | -1.35(-1.07%) |
Sep 17, 2021 | 125.45 | 126.86 | 125.03 | 125.77 | 1,718,205 | -0.08(-0.07%) |
Sep 16, 2021 | 125.79 | 127.98 | 125.47 | 125.86 | 2,463,091 | -0.16(-0.13%) |
Sep 15, 2021 | 123.56 | 126.16 | 122.81 | 126.02 | 1,409,555 | +2.89(+2.34%) |
Sep 14, 2021 | 123.29 | 125.26 | 122.17 | 123.13 | 1,961,370 | +0.17(+0.14%) |
Sep 13, 2021 | 124.98 | 125.40 | 121.22 | 122.96 | 2,546,866 | -1.60(-1.29%) |
Sep 10, 2021 | 124.14 | 126.76 | 123.89 | 124.56 | 3,013,482 | -0.09(-0.07%) |
Sep 09, 2021 | 121.45 | 127.24 | 118.26 | 124.65 | 4,447,411 | +3.59(+2.97%) |
Sep 08, 2021 | 127.24 | 127.48 | 120.73 | 121.06 | 3,653,987 | -5.33(-4.22%) |
Sep 07, 2021 | 130.89 | 132.88 | 125.41 | 126.39 | 2,759,723 | -4.51(-3.44%) |
Sep 03, 2021 | 127.98 | 131.52 | 127.31 | 130.89 | 2,871,450 | +2.49(+1.94%) |
Sep 02, 2021 | 129.75 | 132.06 | 128.03 | 128.41 | 6,549,089 | -1.15(-0.88%) |