Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.14 | 113.25 | 113.18 | 113.25 | 8,009 | -0.48(-0.42%) |
Nov 29, 2021 | 113.52 | 113.73 | 113.62 | 113.73 | 6,721 | -0.13(-0.11%) |
Nov 28, 2021 | 113.70 | 113.86 | 113.41 | 113.86 | 8,469 | +0.52(+0.46%) |
Nov 26, 2021 | 115.36 | 115.37 | 113.06 | 113.34 | 295,573 | -1.94(-1.69%) |
Nov 25, 2021 | 115.36 | 115.37 | 115.28 | 115.28 | 5,145 | -0.17(-0.15%) |
Nov 24, 2021 | 115.40 | 115.45 | 115.42 | 115.45 | 6,851 | +0.32(+0.28%) |
Nov 23, 2021 | 115.12 | 115.14 | 115.10 | 115.13 | 5,435 | +0.28(+0.24%) |
Nov 22, 2021 | 114.87 | 114.83 | 114.85 | 1,494 | +0.79(+0.69%) | |
Nov 21, 2021 | 113.93 | 114.07 | 114.02 | 114.07 | 3,581 | +0.10(+0.09%) |
Nov 19, 2021 | 114.25 | 114.53 | 113.59 | 113.97 | 220,289 | -0.29(-0.25%) |
Nov 18, 2021 | 114.25 | 114.27 | 114.23 | 114.25 | 5,923 | +0.05(+0.05%) |
Nov 17, 2021 | 114.04 | 114.23 | 114.14 | 114.20 | 6,342 | -0.71(-0.62%) |
Nov 16, 2021 | 114.81 | 114.93 | 114.82 | 114.91 | 4,983 | +0.78(+0.69%) |
Nov 15, 2021 | 114.12 | 114.14 | 114.11 | 114.13 | 4,955 | +0.11(+0.10%) |
Nov 14, 2021 | 113.88 | 114.04 | 113.93 | 114.02 | 1,901 | +0.12(+0.11%) |
Nov 12, 2021 | 114.06 | 114.30 | 113.76 | 113.90 | 157,067 | -0.16(-0.14%) |
Nov 11, 2021 | 114.06 | 114.06 | 114.03 | 114.06 | 3,070 | +0.17(+0.15%) |
Nov 10, 2021 | 113.90 | 113.90 | 113.86 | 113.89 | 5,509 | +0.97(+0.86%) |
Nov 09, 2021 | 112.84 | 112.93 | 112.89 | 112.92 | 3,435 | -0.33(-0.29%) |
Nov 08, 2021 | 113.22 | 113.25 | 113.22 | 113.25 | 3,961 | -0.22(-0.19%) |
Nov 07, 2021 | 113.36 | 113.48 | 113.42 | 113.47 | 1,676 | +0.12(+0.10%) |
Nov 05, 2021 | 113.73 | 114.02 | 113.30 | 113.35 | 188,629 | -0.48(-0.42%) |
Nov 04, 2021 | 113.73 | 113.85 | 113.80 | 113.83 | 5,297 | -0.21(-0.18%) |
Nov 03, 2021 | 114.00 | 114.05 | 113.98 | 114.03 | 10,947 | +0.03(+0.03%) |
Nov 02, 2021 | 113.95 | 114.01 | 113.96 | 114.00 | 14,131 | -0.08(-0.07%) |
Nov 01, 2021 | 113.99 | 114.09 | 114.02 | 114.08 | 6,889 | +0.13(+0.11%) |
Oct 29, 2021 | 113.95 | 113.95 | 113.95 | 0 | +0.39(+0.35%) | |
Oct 28, 2021 | 113.57 | 113.59 | 113.54 | 113.56 | 6,539 | -0.22(-0.19%) |
Oct 27, 2021 | 113.80 | 113.85 | 113.76 | 113.77 | 5,379 | -0.41(-0.36%) |
Oct 26, 2021 | 114.14 | 114.21 | 114.12 | 114.19 | 6,126 | +0.47(+0.41%) |
Oct 25, 2021 | 113.71 | 113.74 | 113.69 | 113.72 | 4,379 | +0.12(+0.10%) |
Oct 24, 2021 | 113.60 | 113.60 | 113.46 | 113.60 | 2,116 | +0.17(+0.15%) |
Oct 22, 2021 | 113.96 | 114.20 | 113.41 | 113.43 | 177,544 | -0.53(-0.47%) |
Oct 21, 2021 | 113.96 | 114.02 | 113.96 | 113.96 | 11,312 | -0.41(-0.36%) |
Oct 20, 2021 | 114.29 | 114.41 | 114.31 | 114.38 | 11,400 | -0.10(-0.09%) |
Oct 19, 2021 | 114.37 | 114.48 | 114.35 | 114.48 | 10,546 | +0.18(+0.16%) |
Oct 18, 2021 | 114.31 | 114.32 | 114.25 | 114.30 | 10,829 | -0.01(-0.01%) |
Oct 17, 2021 | 114.26 | 114.36 | 114.22 | 114.31 | 4,256 | +0.09(+0.08%) |
Oct 15, 2021 | 113.67 | 114.46 | 113.60 | 114.22 | 176,281 | +0.46(+0.40%) |
Oct 14, 2021 | 113.67 | 113.77 | 113.60 | 113.76 | 11,964 | +0.50(+0.44%) |
Oct 13, 2021 | 113.25 | 113.27 | 113.21 | 113.26 | 9,392 | -0.28(-0.25%) |
Oct 12, 2021 | 113.60 | 113.61 | 113.54 | 113.55 | 13,508 | +0.20(+0.18%) |
Oct 11, 2021 | 113.27 | 113.41 | 113.28 | 113.34 | 10,552 | +1.08(+0.96%) |
Oct 10, 2021 | 112.16 | 112.32 | 112.21 | 112.26 | 2,529 | +0.04(+0.03%) |
Oct 08, 2021 | 111.62 | 112.25 | 111.51 | 112.23 | 165,103 | +0.59(+0.53%) |
Oct 07, 2021 | 111.62 | 111.67 | 111.61 | 111.64 | 7,296 | +0.24(+0.21%) |
Oct 06, 2021 | 111.41 | 111.44 | 111.40 | 111.40 | 8,447 | -0.10(-0.09%) |
Oct 05, 2021 | 111.46 | 111.52 | 111.46 | 111.50 | 11,494 | +0.56(+0.51%) |
Oct 04, 2021 | 110.91 | 111.00 | 110.90 | 110.93 | 14,081 | -0.03(-0.03%) |
Oct 03, 2021 | 110.94 | 111.02 | 110.90 | 110.97 | 2,587 | -0.10(-0.09%) |
Oct 01, 2021 | 111.25 | 111.48 | 110.91 | 111.07 | 195,093 | -0.36(-0.32%) |
Sep 30, 2021 | 111.25 | 111.44 | 111.29 | 111.43 | 9,727 | -0.54(-0.48%) |
Sep 29, 2021 | 111.96 | 111.97 | 111.93 | 111.96 | 12,153 | +0.40(+0.36%) |
Sep 28, 2021 | 111.48 | 111.57 | 111.49 | 111.56 | 8,710 | +0.56(+0.51%) |
Sep 27, 2021 | 110.99 | 111.01 | 110.97 | 111.00 | 16,159 | +0.23(+0.21%) |
Sep 26, 2021 | 110.70 | 110.79 | 110.65 | 110.77 | 1,326 | +0.05(+0.05%) |
Sep 24, 2021 | 110.32 | 110.79 | 110.25 | 110.72 | 129,450 | +0.43(+0.39%) |
Sep 23, 2021 | 110.32 | 110.31 | 110.25 | 110.29 | 7,205 | +0.51(+0.46%) |
Sep 22, 2021 | 109.76 | 109.81 | 109.77 | 109.78 | 7,379 | +0.59(+0.54%) |
Sep 21, 2021 | 109.21 | 109.26 | 109.17 | 109.20 | 16,143 | -0.17(-0.15%) |
Sep 20, 2021 | 109.38 | 109.43 | 109.36 | 109.37 | 13,899 | -0.60(-0.54%) |
Sep 19, 2021 | 109.95 | 109.99 | 109.91 | 109.96 | 1,091 | +0.02(+0.01%) |
Sep 17, 2021 | 109.71 | 110.08 | 109.67 | 109.95 | 118,421 | +0.21(+0.19%) |
Sep 16, 2021 | 109.71 | 109.74 | 109.71 | 109.74 | 5,816 | +0.41(+0.38%) |
Sep 15, 2021 | 109.37 | 109.36 | 109.32 | 109.33 | 10,690 | -0.39(-0.35%) |
Sep 14, 2021 | 109.68 | 109.74 | 109.68 | 109.71 | 7,398 | -0.29(-0.27%) |
Sep 13, 2021 | 109.97 | 110.03 | 109.99 | 110.00 | 6,270 | +0.13(+0.12%) |
Sep 12, 2021 | 109.87 | 109.92 | 109.83 | 109.87 | 1,707 | -0.01(-0.01%) |
Sep 10, 2021 | 109.68 | 109.99 | 109.70 | 109.88 | 117,763 | +0.09(+0.08%) |
Sep 09, 2021 | 109.68 | 109.80 | 109.73 | 109.79 | 14,020 | -0.47(-0.43%) |
Sep 08, 2021 | 110.24 | 110.28 | 110.22 | 110.26 | 9,873 | -0.04(-0.04%) |
Sep 07, 2021 | 110.25 | 110.30 | 110.26 | 110.30 | 16,735 | +0.47(+0.43%) |
Sep 06, 2021 | 109.82 | 109.85 | 109.80 | 109.83 | 13,942 | +0.10(+0.09%) |
Sep 05, 2021 | 109.73 | 109.77 | 109.70 | 109.73 | 1,425 | +0.04(+0.04%) |
Sep 03, 2021 | 109.91 | 110.07 | 109.59 | 109.69 | 139,942 | -0.25(-0.23%) |
Sep 02, 2021 | 109.91 | 109.96 | 109.92 | 109.95 | 14,984 | -0.09(-0.08%) |