Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.66 | 126.61 | 121.46 | 122.45 | 371,123 | -3.69(-2.93%) |
Nov 29, 2021 | 125.91 | 127.52 | 124.82 | 126.14 | 433,253 | +1.80(+1.45%) |
Nov 26, 2021 | 124.51 | 126.00 | 123.24 | 124.34 | 223,098 | -2.39(-1.89%) |
Nov 24, 2021 | 129.16 | 131.03 | 125.19 | 126.73 | 298,120 | -2.82(-2.18%) |
Nov 23, 2021 | 130.01 | 131.45 | 128.76 | 129.55 | 307,767 | -0.47(-0.37%) |
Nov 22, 2021 | 129.94 | 133.35 | 128.83 | 130.03 | 467,627 | +0.91(+0.70%) |
Nov 19, 2021 | 129.31 | 131.25 | 128.22 | 129.12 | 446,589 | -0.10(-0.08%) |
Nov 18, 2021 | 126.95 | 129.67 | 125.37 | 129.22 | 483,659 | +2.85(+2.25%) |
Nov 17, 2021 | 128.70 | 129.28 | 125.66 | 126.37 | 328,994 | -2.71(-2.10%) |
Nov 16, 2021 | 127.81 | 129.74 | 127.55 | 129.08 | 265,879 | +0.49(+0.38%) |
Nov 15, 2021 | 129.27 | 129.90 | 127.48 | 128.58 | 303,108 | -0.18(-0.14%) |
Nov 12, 2021 | 130.03 | 130.73 | 127.78 | 128.76 | 452,885 | -0.31(-0.24%) |
Nov 11, 2021 | 128.99 | 130.50 | 128.16 | 129.07 | 359,533 | +0.73(+0.57%) |
Nov 10, 2021 | 129.67 | 128.34 | 374,182 | -2.78(-2.12%) | ||
Nov 09, 2021 | 130.12 | 131.66 | 129.18 | 131.12 | 456,944 | +1.70(+1.31%) |
Nov 08, 2021 | 123.62 | 130.56 | 123.62 | 129.41 | 808,548 | +6.95(+5.68%) |
Nov 05, 2021 | 121.46 | 123.87 | 120.57 | 122.46 | 499,052 | +3.11(+2.60%) |
Nov 04, 2021 | 108.25 | 120.75 | 108.25 | 119.36 | 900,833 | +8.58(+7.75%) |
Nov 03, 2021 | 111.95 | 112.74 | 110.08 | 110.77 | 213,688 | -1.70(-1.51%) |
Nov 02, 2021 | 113.09 | 113.58 | 111.16 | 112.47 | 228,134 | +0.34(+0.30%) |
Nov 01, 2021 | 111.77 | 112.98 | 111.20 | 112.14 | 274,735 | +0.58(+0.52%) |
Oct 29, 2021 | 109.85 | 112.28 | 109.85 | 111.55 | 330,292 | +1.53(+1.39%) |
Oct 28, 2021 | 107.95 | 111.34 | 107.95 | 110.02 | 384,314 | +2.93(+2.73%) |
Oct 27, 2021 | 108.84 | 109.77 | 106.98 | 107.09 | 338,152 | -1.19(-1.10%) |
Oct 26, 2021 | 109.76 | 108.07 | 108.28 | 520,615 | -0.81(-0.74%) | |
Oct 25, 2021 | 106.37 | 110.56 | 105.02 | 109.09 | 635,494 | +2.72(+2.56%) |
Oct 22, 2021 | 107.03 | 110.18 | 106.37 | 106.37 | 454,084 | -0.83(-0.78%) |
Oct 21, 2021 | 105.78 | 107.75 | 104.42 | 107.20 | 727,147 | +1.14(+1.07%) |
Oct 20, 2021 | 109.51 | 110.01 | 105.75 | 106.06 | 664,744 | -3.51(-3.20%) |
Oct 19, 2021 | 111.21 | 112.20 | 109.36 | 109.58 | 405,254 | -1.03(-0.93%) |
Oct 18, 2021 | 110.74 | 112.36 | 110.61 | 110.61 | 388,600 | -1.09(-0.97%) |
Oct 15, 2021 | 112.92 | 113.31 | 111.34 | 111.69 | 247,081 | -0.29(-0.26%) |
Oct 14, 2021 | 110.58 | 112.36 | 109.87 | 111.98 | 279,270 | +2.17(+1.98%) |
Oct 13, 2021 | 110.87 | 110.87 | 108.13 | 109.80 | 413,663 | -0.72(-0.65%) |
Oct 12, 2021 | 111.30 | 111.68 | 110.01 | 110.53 | 259,876 | -0.14(-0.12%) |
Oct 11, 2021 | 109.87 | 111.86 | 109.87 | 110.66 | 352,593 | +0.57(+0.52%) |
Oct 08, 2021 | 111.91 | 112.33 | 109.32 | 110.09 | 276,055 | -1.38(-1.24%) |
Oct 07, 2021 | 110.76 | 112.60 | 110.76 | 111.47 | 294,093 | +1.85(+1.69%) |
Oct 06, 2021 | 108.15 | 109.87 | 107.41 | 109.63 | 271,996 | +0.65(+0.60%) |
Oct 05, 2021 | 107.84 | 111.42 | 107.40 | 108.97 | 488,966 | +1.45(+1.35%) |
Oct 04, 2021 | 109.09 | 110.07 | 106.20 | 107.52 | 432,983 | -1.47(-1.35%) |
Oct 01, 2021 | 107.77 | 109.04 | 105.85 | 108.99 | 432,438 | +2.02(+1.89%) |
Sep 30, 2021 | 109.08 | 109.45 | 106.44 | 106.97 | 649,544 | -1.31(-1.21%) |
Sep 29, 2021 | 106.53 | 108.81 | 106.09 | 108.28 | 325,588 | +2.41(+2.28%) |
Sep 28, 2021 | 108.65 | 108.85 | 105.44 | 105.87 | 373,260 | -3.24(-2.97%) |
Sep 27, 2021 | 106.78 | 109.66 | 106.57 | 109.11 | 252,704 | +1.66(+1.55%) |
Sep 24, 2021 | 107.55 | 109.04 | 107.00 | 107.45 | 158,373 | -0.92(-0.85%) |
Sep 23, 2021 | 106.97 | 109.21 | 106.17 | 108.37 | 448,560 | +1.71(+1.60%) |
Sep 22, 2021 | 107.03 | 108.85 | 106.49 | 106.66 | 550,903 | +0.31(+0.29%) |
Sep 21, 2021 | 107.28 | 107.73 | 105.26 | 106.35 | 496,796 | -0.06(-0.06%) |
Sep 20, 2021 | 104.48 | 107.37 | 103.47 | 106.41 | 607,122 | -0.36(-0.33%) |
Sep 17, 2021 | 104.98 | 107.32 | 104.53 | 106.77 | 1,369,544 | +1.84(+1.75%) |
Sep 16, 2021 | 104.26 | 105.40 | 102.39 | 104.93 | 869,243 | +0.32(+0.30%) |
Sep 15, 2021 | 106.86 | 107.55 | 101.51 | 104.61 | 1,779,490 | -6.97(-6.25%) |
Sep 14, 2021 | 114.34 | 114.34 | 110.48 | 111.58 | 283,526 | -2.55(-2.24%) |
Sep 13, 2021 | 116.88 | 118.55 | 113.77 | 114.14 | 259,333 | -1.89(-1.63%) |
Sep 10, 2021 | 116.05 | 118.05 | 114.59 | 116.02 | 345,283 | +0.45(+0.39%) |
Sep 09, 2021 | 114.84 | 117.12 | 113.55 | 115.57 | 431,683 | +0.81(+0.71%) |
Sep 08, 2021 | 114.38 | 115.31 | 113.22 | 114.76 | 209,394 | -0.43(-0.37%) |
Sep 07, 2021 | 115.49 | 116.67 | 115.17 | 115.18 | 310,987 | +0.05(+0.04%) |
Sep 03, 2021 | 113.94 | 115.66 | 113.23 | 115.13 | 192,498 | +0.76(+0.67%) |
Sep 02, 2021 | 110.89 | 115.02 | 109.61 | 114.37 | 386,876 | +4.46(+4.06%) |