Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 128.24 | 129.09 | 123.66 | 124.06 | 368,473 | -3.51(-2.75%) |
Nov 29, 2021 | 126.61 | 128.80 | 126.61 | 127.57 | 253,810 | +3.15(+2.53%) |
Nov 26, 2021 | 125.33 | 127.66 | 123.18 | 124.42 | 199,139 | -3.12(-2.45%) |
Nov 24, 2021 | 125.75 | 128.87 | 122.30 | 127.54 | 290,996 | +1.47(+1.17%) |
Nov 23, 2021 | 125.66 | 127.51 | 122.79 | 126.07 | 658,967 | -0.33(-0.26%) |
Nov 22, 2021 | 132.67 | 132.67 | 124.82 | 126.40 | 451,116 | -5.91(-4.47%) |
Nov 19, 2021 | 133.08 | 134.74 | 131.20 | 132.31 | 252,562 | +0.25(+0.19%) |
Nov 18, 2021 | 132.57 | 132.16 | 130.21 | 132.06 | 245,801 | -0.34(-0.26%) |
Nov 17, 2021 | 131.77 | 133.34 | 130.27 | 132.40 | 282,168 | -0.98(-0.73%) |
Nov 16, 2021 | 132.25 | 133.56 | 130.54 | 133.38 | 352,043 | +0.88(+0.66%) |
Nov 15, 2021 | 133.23 | 133.59 | 129.76 | 132.50 | 313,972 | -0.90(-0.67%) |
Nov 12, 2021 | 134.04 | 135.72 | 132.10 | 133.40 | 426,983 | +0.21(+0.16%) |
Nov 11, 2021 | 133.98 | 136.36 | 132.82 | 133.19 | 266,547 | +0.50(+0.38%) |
Nov 10, 2021 | 137.43 | 132.69 | 775,169 | -5.82(-4.20%) | ||
Nov 09, 2021 | 141.00 | 142.43 | 137.97 | 138.51 | 422,070 | -1.62(-1.16%) |
Nov 08, 2021 | 139.94 | 141.61 | 137.39 | 140.13 | 486,960 | +1.72(+1.24%) |
Nov 05, 2021 | 136.45 | 138.74 | 134.88 | 138.41 | 537,228 | +2.11(+1.55%) |
Nov 04, 2021 | 142.00 | 145.00 | 127.22 | 136.30 | 1,100,218 | +7.50(+5.82%) |
Nov 03, 2021 | 123.18 | 129.40 | 121.32 | 128.80 | 713,121 | +5.76(+4.68%) |
Nov 02, 2021 | 126.18 | 127.34 | 121.23 | 123.04 | 623,336 | -3.64(-2.87%) |
Nov 01, 2021 | 130.10 | 128.75 | 125.56 | 126.68 | 408,908 | -2.07(-1.61%) |
Oct 29, 2021 | 128.12 | 130.17 | 127.30 | 128.75 | 441,640 | +0.38(+0.30%) |
Oct 28, 2021 | 126.54 | 128.37 | 283,313 | +1.22(+0.96%) | ||
Oct 27, 2021 | 127.29 | 128.09 | 125.81 | 127.15 | 283,818 | +0.52(+0.41%) |
Oct 26, 2021 | 127.82 | 126.63 | 233,150 | -0.58(-0.46%) | ||
Oct 25, 2021 | 126.06 | 129.33 | 125.69 | 127.21 | 271,011 | +1.39(+1.10%) |
Oct 22, 2021 | 124.85 | 126.90 | 124.50 | 125.82 | 170,119 | +0.91(+0.73%) |
Oct 21, 2021 | 125.40 | 127.11 | 124.76 | 124.91 | 338,092 | -0.36(-0.29%) |
Oct 20, 2021 | 125.22 | 125.99 | 123.78 | 125.27 | 224,396 | +0.57(+0.46%) |
Oct 19, 2021 | 124.86 | 125.89 | 123.15 | 124.70 | 346,099 | +0.51(+0.41%) |
Oct 18, 2021 | 120.42 | 124.82 | 120.01 | 124.19 | 316,767 | +3.77(+3.13%) |
Oct 15, 2021 | 123.60 | 123.60 | 120.28 | 120.42 | 322,073 | -1.84(-1.50%) |
Oct 14, 2021 | 121.49 | 123.24 | 121.11 | 122.26 | 850,858 | +2.49(+2.08%) |
Oct 13, 2021 | 119.22 | 121.72 | 119.06 | 119.77 | 382,887 | +1.68(+1.42%) |
Oct 12, 2021 | 116.87 | 119.18 | 116.50 | 118.09 | 413,645 | +2.54(+2.20%) |
Oct 11, 2021 | 115.33 | 117.12 | 115.00 | 115.55 | 200,056 | -0.61(-0.53%) |
Oct 08, 2021 | 117.65 | 118.13 | 115.02 | 116.16 | 221,901 | -1.04(-0.89%) |
Oct 07, 2021 | 115.94 | 118.20 | 115.94 | 117.20 | 679,349 | +2.13(+1.85%) |
Oct 06, 2021 | 111.79 | 115.15 | 111.79 | 115.07 | 218,820 | +2.43(+2.16%) |
Oct 05, 2021 | 111.98 | 113.36 | 110.84 | 112.64 | 216,908 | +1.88(+1.70%) |
Oct 04, 2021 | 112.78 | 113.00 | 107.78 | 110.76 | 465,450 | -2.92(-2.57%) |
Oct 01, 2021 | 113.50 | 114.59 | 111.11 | 113.68 | 295,479 | +0.59(+0.52%) |
Sep 30, 2021 | 113.68 | 114.89 | 112.40 | 113.09 | 450,055 | +0.24(+0.21%) |
Sep 29, 2021 | 114.45 | 115.17 | 111.97 | 112.85 | 442,536 | -0.86(-0.76%) |
Sep 28, 2021 | 117.48 | 117.64 | 113.15 | 113.71 | 541,839 | -5.08(-4.28%) |
Sep 27, 2021 | 120.49 | 121.03 | 117.27 | 118.79 | 324,026 | -2.85(-2.34%) |
Sep 24, 2021 | 120.46 | 121.95 | 119.65 | 121.64 | 309,468 | +1.42(+1.18%) |
Sep 23, 2021 | 120.60 | 121.13 | 118.94 | 120.22 | 324,942 | +1.14(+0.96%) |
Sep 22, 2021 | 119.01 | 119.92 | 118.19 | 119.08 | 312,791 | +0.27(+0.23%) |
Sep 21, 2021 | 119.65 | 120.07 | 118.15 | 118.81 | 897,354 | +0.21(+0.18%) |
Sep 20, 2021 | 117.96 | 120.02 | 115.97 | 118.60 | 355,576 | -1.78(-1.48%) |
Sep 17, 2021 | 122.91 | 123.22 | 119.92 | 120.38 | 1,037,542 | -1.69(-1.38%) |
Sep 16, 2021 | 121.76 | 123.00 | 120.23 | 122.07 | 322,878 | +0.32(+0.26%) |
Sep 15, 2021 | 120.72 | 121.81 | 119.19 | 121.75 | 498,209 | +0.78(+0.64%) |
Sep 14, 2021 | 121.33 | 122.52 | 120.37 | 120.97 | 341,640 | +0.00(+0.00%) |
Sep 13, 2021 | 118.80 | 121.10 | 115.99 | 120.97 | 352,786 | +2.57(+2.17%) |
Sep 10, 2021 | 120.99 | 121.38 | 118.14 | 118.40 | 634,812 | -2.21(-1.83%) |
Sep 09, 2021 | 123.05 | 123.87 | 120.68 | 120.61 | 500,960 | -1.35(-1.11%) |
Sep 08, 2021 | 122.64 | 123.90 | 121.12 | 121.96 | 344,640 | -1.28(-1.04%) |
Sep 07, 2021 | 125.24 | 125.24 | 121.91 | 123.24 | 313,710 | -1.71(-1.37%) |
Sep 03, 2021 | 123.50 | 125.32 | 122.75 | 124.95 | 274,292 | +1.69(+1.37%) |
Sep 02, 2021 | 121.92 | 123.40 | 120.55 | 123.26 | 341,782 | +1.53(+1.26%) |