Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.67 | 111.78 | 106.78 | 107.50 | 10,131,838 | -4.63(-4.13%) |
Nov 29, 2021 | 112.19 | 112.55 | 109.00 | 112.13 | 6,918,753 | -0.03(-0.03%) |
Nov 26, 2021 | 113.36 | 113.98 | 111.76 | 112.16 | 4,445,449 | -0.94(-0.83%) |
Nov 24, 2021 | 113.62 | 113.99 | 112.21 | 113.10 | 3,596,099 | -0.97(-0.85%) |
Nov 23, 2021 | 112.12 | 114.65 | 111.51 | 114.07 | 4,537,748 | +1.05(+0.93%) |
Nov 22, 2021 | 114.67 | 114.69 | 112.31 | 113.02 | 5,380,827 | -1.20(-1.05%) |
Nov 19, 2021 | 115.60 | 115.61 | 112.98 | 114.22 | 5,811,807 | -1.34(-1.16%) |
Nov 18, 2021 | 115.31 | 115.81 | 115.03 | 115.57 | 4,859,757 | -0.21(-0.18%) |
Nov 17, 2021 | 116.35 | 116.68 | 114.90 | 115.78 | 3,531,521 | -1.16(-0.99%) |
Nov 16, 2021 | 117.08 | 117.86 | 116.58 | 116.93 | 4,080,183 | +0.58(+0.50%) |
Nov 15, 2021 | 116.56 | 116.87 | 114.36 | 116.35 | 5,400,820 | -0.46(-0.40%) |
Nov 12, 2021 | 117.45 | 117.83 | 116.59 | 116.81 | 2,888,959 | -0.23(-0.19%) |
Nov 11, 2021 | 117.90 | 118.60 | 116.69 | 117.04 | 3,499,807 | -1.07(-0.90%) |
Nov 10, 2021 | 118.20 | 117.68 | 118.11 | 3,759,864 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.46 | 120.22 | 117.75 | 118.41 | 3,936,895 | -0.99(-0.83%) |
Nov 08, 2021 | 121.36 | 121.36 | 118.40 | 119.40 | 4,491,820 | -1.79(-1.48%) |
Nov 05, 2021 | 121.52 | 122.91 | 120.32 | 121.19 | 5,268,362 | +0.02(+0.02%) |
Nov 04, 2021 | 120.66 | 122.58 | 119.76 | 121.17 | 6,326,608 | +0.70(+0.58%) |
Nov 03, 2021 | 120.65 | 123.20 | 119.59 | 120.47 | 9,758,556 | +6.07(+5.30%) |
Nov 02, 2021 | 115.45 | 115.88 | 113.37 | 114.40 | 5,511,628 | -0.06(-0.05%) |
Nov 01, 2021 | 113.60 | 114.98 | 114.64 | 114.46 | 4,092,677 | +0.82(+0.72%) |
Oct 29, 2021 | 114.42 | 113.31 | 113.64 | 4,226,823 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.48 | 114.00 | 114.64 | 3,406,341 | -0.57(-0.50%) | |
Oct 27, 2021 | 114.92 | 116.11 | 114.66 | 115.21 | 4,046,971 | +0.26(+0.22%) |
Oct 26, 2021 | 115.18 | 114.95 | 4,657,121 | +0.42(+0.37%) | ||
Oct 25, 2021 | 115.36 | 114.43 | 114.53 | 6,012,363 | -0.93(-0.80%) | |
Oct 22, 2021 | 115.98 | 116.01 | 114.77 | 115.46 | 5,277,371 | +0.02(+0.02%) |
Oct 21, 2021 | 120.13 | 120.46 | 115.02 | 115.44 | 6,824,208 | -5.03(-4.17%) |
Oct 20, 2021 | 117.64 | 121.18 | 117.55 | 120.47 | 5,947,802 | +3.34(+2.85%) |
Oct 19, 2021 | 116.19 | 117.22 | 115.41 | 117.13 | 3,468,364 | +1.17(+1.01%) |
Oct 18, 2021 | 115.65 | 116.77 | 114.73 | 115.96 | 4,431,136 | -0.18(-0.15%) |
Oct 15, 2021 | 118.17 | 118.89 | 115.81 | 116.14 | 4,510,644 | -1.68(-1.43%) |
Oct 14, 2021 | 116.66 | 118.25 | 116.19 | 117.82 | 9,817,290 | +2.77(+2.40%) |
Oct 13, 2021 | 115.75 | 116.61 | 114.60 | 115.05 | 6,929,606 | +0.19(+0.16%) |
Oct 12, 2021 | 116.17 | 117.15 | 114.76 | 114.87 | 7,182,239 | -0.91(-0.79%) |
Oct 11, 2021 | 119.52 | 120.13 | 115.55 | 115.78 | 10,004,597 | -3.98(-3.32%) |
Oct 08, 2021 | 122.15 | 122.15 | 119.14 | 119.76 | 6,051,644 | -1.94(-1.59%) |
Oct 07, 2021 | 124.15 | 124.60 | 121.33 | 121.69 | 5,498,200 | -1.40(-1.14%) |
Oct 06, 2021 | 122.75 | 123.21 | 121.81 | 123.10 | 4,211,298 | -0.79(-0.64%) |
Oct 05, 2021 | 123.58 | 124.67 | 122.78 | 123.89 | 3,088,413 | -0.06(-0.05%) |
Oct 04, 2021 | 125.28 | 126.21 | 123.23 | 123.94 | 4,810,996 | -1.29(-1.03%) |
Oct 01, 2021 | 125.55 | 126.76 | 124.76 | 125.23 | 4,177,184 | -0.99(-0.78%) |
Sep 30, 2021 | 127.28 | 127.71 | 125.57 | 126.22 | 4,596,665 | -0.34(-0.27%) |
Sep 29, 2021 | 125.02 | 127.20 | 124.48 | 126.55 | 4,452,240 | +1.77(+1.42%) |
Sep 28, 2021 | 125.19 | 126.17 | 124.34 | 124.78 | 4,573,102 | -1.45(-1.15%) |
Sep 27, 2021 | 127.18 | 127.27 | 125.71 | 126.24 | 3,935,993 | -1.63(-1.27%) |
Sep 24, 2021 | 128.60 | 129.16 | 127.49 | 127.87 | 3,757,429 | -1.49(-1.15%) |
Sep 23, 2021 | 126.71 | 130.30 | 126.49 | 129.36 | 8,277,180 | +3.12(+2.47%) |
Sep 22, 2021 | 124.24 | 126.69 | 123.94 | 126.24 | 7,037,668 | +2.84(+2.31%) |
Sep 21, 2021 | 124.92 | 125.96 | 123.34 | 123.39 | 5,978,400 | -0.72(-0.58%) |
Sep 20, 2021 | 125.47 | 126.42 | 123.17 | 124.11 | 8,011,844 | -2.34(-1.85%) |
Sep 17, 2021 | 127.32 | 127.67 | 125.50 | 126.45 | 8,405,834 | -0.90(-0.71%) |
Sep 16, 2021 | 125.86 | 128.06 | 124.44 | 127.35 | 9,155,344 | +1.82(+1.45%) |
Sep 15, 2021 | 127.01 | 127.22 | 123.84 | 125.54 | 8,842,199 | -1.83(-1.43%) |
Sep 14, 2021 | 129.34 | 129.66 | 126.42 | 127.36 | 6,127,717 | -1.09(-0.85%) |
Sep 13, 2021 | 130.31 | 130.57 | 128.01 | 128.45 | 6,864,931 | -0.78(-0.60%) |
Sep 10, 2021 | 130.18 | 130.61 | 127.51 | 129.23 | 6,650,421 | -0.62(-0.48%) |
Sep 09, 2021 | 129.62 | 132.13 | 128.67 | 129.85 | 8,789,366 | -2.20(-1.67%) |
Sep 08, 2021 | 133.03 | 133.03 | 130.73 | 132.06 | 6,711,433 | -0.79(-0.59%) |
Sep 07, 2021 | 134.45 | 135.14 | 132.60 | 132.85 | 4,457,772 | -1.51(-1.13%) |
Sep 03, 2021 | 134.72 | 134.84 | 133.78 | 134.36 | 2,478,766 | -0.13(-0.10%) |
Sep 02, 2021 | 136.55 | 136.59 | 133.42 | 134.49 | 3,854,473 | -1.59(-1.17%) |