Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.99 | 126.16 | 123.52 | 124.06 | 2,703,723 | -2.54(-2.01%) |
Nov 29, 2021 | 127.48 | 128.33 | 125.50 | 126.60 | 1,797,927 | +1.63(+1.30%) |
Nov 26, 2021 | 125.67 | 127.27 | 124.19 | 124.97 | 1,225,801 | -2.81(-2.20%) |
Nov 24, 2021 | 127.01 | 128.12 | 125.79 | 127.78 | 1,350,148 | +1.27(+1.00%) |
Nov 23, 2021 | 125.88 | 127.08 | 121.75 | 126.51 | 2,598,183 | -1.65(-1.29%) |
Nov 22, 2021 | 129.89 | 132.15 | 128.00 | 128.16 | 2,061,506 | -0.80(-0.62%) |
Nov 19, 2021 | 129.51 | 131.30 | 128.13 | 128.96 | 2,031,311 | -3.59(-2.71%) |
Nov 18, 2021 | 130.00 | 133.20 | 132.22 | 132.55 | 2,126,587 | +0.47(+0.36%) |
Nov 17, 2021 | 130.25 | 133.67 | 130.25 | 132.08 | 1,647,232 | +0.26(+0.20%) |
Nov 16, 2021 | 129.50 | 132.75 | 128.75 | 131.82 | 2,446,200 | -0.22(-0.17%) |
Nov 15, 2021 | 131.25 | 133.11 | 130.38 | 132.04 | 1,421,160 | +0.59(+0.45%) |
Nov 12, 2021 | 129.75 | 132.29 | 129.75 | 131.45 | 1,896,300 | +1.10(+0.84%) |
Nov 11, 2021 | 130.91 | 132.30 | 129.84 | 130.35 | 1,674,144 | -0.19(-0.14%) |
Nov 10, 2021 | 130.97 | 130.54 | 2,078,364 | -2.30(-1.73%) | ||
Nov 09, 2021 | 131.86 | 134.14 | 131.16 | 132.84 | 2,096,280 | +1.24(+0.94%) |
Nov 08, 2021 | 132.62 | 133.98 | 129.50 | 131.60 | 2,018,284 | -1.03(-0.78%) |
Nov 05, 2021 | 130.25 | 133.25 | 130.08 | 132.63 | 2,540,480 | +1.67(+1.28%) |
Nov 04, 2021 | 124.01 | 133.50 | 123.67 | 130.97 | 3,974,988 | +2.52(+1.96%) |
Nov 03, 2021 | 122.76 | 129.32 | 121.63 | 128.45 | 5,460,764 | +5.48(+4.46%) |
Nov 02, 2021 | 122.39 | 131.25 | 120.76 | 122.97 | 13,024,988 | +20.82(+20.39%) |
Nov 01, 2021 | 102.14 | 103.44 | 103.06 | 102.14 | 2,822,464 | -0.28(-0.27%) |
Oct 29, 2021 | 101.11 | 102.79 | 100.39 | 102.42 | 1,962,356 | +0.66(+0.65%) |
Oct 28, 2021 | 100.87 | 102.13 | 100.17 | 101.76 | 1,982,484 | +1.06(+1.05%) |
Oct 27, 2021 | 100.06 | 102.80 | 100.06 | 100.70 | 1,765,452 | -0.20(-0.20%) |
Oct 26, 2021 | 99.29 | 100.90 | 2,878,540 | +4.39(+4.55%) | ||
Oct 25, 2021 | 97.59 | 98.40 | 96.45 | 96.51 | 1,116,996 | -1.12(-1.15%) |
Oct 22, 2021 | 98.67 | 99.21 | 97.31 | 97.63 | 932,104 | -1.24(-1.25%) |
Oct 21, 2021 | 98.38 | 99.06 | 97.71 | 98.87 | 986,360 | +0.19(+0.20%) |
Oct 20, 2021 | 97.74 | 98.88 | 97.15 | 98.68 | 1,256,004 | +1.27(+1.30%) |
Oct 19, 2021 | 96.09 | 97.44 | 95.83 | 97.41 | 1,376,236 | +1.48(+1.54%) |
Oct 18, 2021 | 97.50 | 98.72 | 95.78 | 95.93 | 2,167,120 | -1.51(-1.55%) |
Oct 15, 2021 | 98.72 | 99.13 | 97.38 | 97.44 | 1,733,824 | -1.36(-1.38%) |
Oct 14, 2021 | 96.25 | 98.83 | 96.19 | 98.81 | 1,904,696 | +2.84(+2.95%) |
Oct 13, 2021 | 94.22 | 96.07 | 93.71 | 95.97 | 1,533,520 | +2.23(+2.38%) |
Oct 12, 2021 | 94.61 | 94.86 | 93.54 | 93.74 | 1,082,200 | -0.66(-0.70%) |
Oct 11, 2021 | 93.25 | 94.79 | 92.95 | 94.40 | 1,403,476 | +1.42(+1.52%) |
Oct 08, 2021 | 92.20 | 93.99 | 91.61 | 92.98 | 2,348,840 | +1.95(+2.14%) |
Oct 07, 2021 | 89.44 | 91.16 | 89.28 | 91.03 | 2,030,944 | +2.65(+3.00%) |
Oct 06, 2021 | 87.46 | 88.49 | 86.29 | 88.38 | 1,095,944 | +0.14(+0.16%) |
Oct 05, 2021 | 86.80 | 88.90 | 86.64 | 88.24 | 1,374,452 | +2.31(+2.69%) |
Oct 04, 2021 | 87.29 | 87.29 | 85.38 | 85.93 | 1,891,980 | -1.69(-1.93%) |
Oct 01, 2021 | 86.25 | 87.98 | 85.18 | 87.62 | 1,371,100 | +1.71(+1.99%) |
Sep 30, 2021 | 87.05 | 87.23 | 85.85 | 85.91 | 1,571,564 | -0.59(-0.68%) |
Sep 29, 2021 | 86.98 | 87.34 | 86.42 | 86.50 | 1,547,688 | -0.15(-0.17%) |
Sep 28, 2021 | 88.42 | 88.51 | 86.53 | 86.64 | 1,291,700 | -2.55(-2.86%) |
Sep 27, 2021 | 89.62 | 89.69 | 88.38 | 89.20 | 1,097,152 | -0.84(-0.93%) |
Sep 24, 2021 | 89.02 | 90.32 | 89.02 | 90.04 | 838,512 | +0.56(+0.63%) |
Sep 23, 2021 | 88.19 | 89.80 | 88.08 | 89.48 | 1,323,520 | +1.94(+2.21%) |
Sep 22, 2021 | 88.46 | 88.66 | 87.42 | 87.54 | 1,781,452 | -0.34(-0.39%) |
Sep 21, 2021 | 89.04 | 89.06 | 87.64 | 87.89 | 1,208,856 | -0.61(-0.69%) |
Sep 20, 2021 | 88.89 | 89.49 | 87.20 | 88.49 | 1,556,680 | -1.29(-1.44%) |
Sep 17, 2021 | 90.50 | 90.78 | 88.84 | 89.78 | 5,412,232 | -1.45(-1.59%) |
Sep 16, 2021 | 90.03 | 91.91 | 89.89 | 91.23 | 1,868,380 | +1.51(+1.69%) |
Sep 15, 2021 | 89.44 | 90.07 | 88.27 | 89.72 | 1,713,504 | +0.28(+0.31%) |
Sep 14, 2021 | 90.00 | 90.20 | 88.56 | 89.44 | 1,617,616 | -0.14(-0.15%) |
Sep 13, 2021 | 87.40 | 89.60 | 86.59 | 89.58 | 2,814,988 | +1.84(+2.10%) |
Sep 10, 2021 | 90.28 | 90.48 | 87.68 | 87.73 | 1,779,580 | -1.80(-2.01%) |
Sep 09, 2021 | 90.29 | 90.64 | 89.49 | 89.53 | 1,320,960 | -0.36(-0.40%) |
Sep 08, 2021 | 89.69 | 90.53 | 89.30 | 89.89 | 1,419,168 | +0.03(+0.03%) |
Sep 07, 2021 | 90.62 | 90.78 | 89.24 | 89.86 | 2,140,836 | -0.92(-1.01%) |
Sep 03, 2021 | 90.59 | 91.23 | 90.18 | 90.78 | 1,816,796 | -0.20(-0.22%) |
Sep 02, 2021 | 90.46 | 91.47 | 89.61 | 90.98 | 2,089,040 | +1.08(+1.20%) |