Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.23 | 133.62 | 130.47 | 131.51 | 119,413 | -2.95(-2.20%) |
Nov 29, 2021 | 138.31 | 138.92 | 134.31 | 134.46 | 96,594 | -0.96(-0.71%) |
Nov 26, 2021 | 140.03 | 141.02 | 134.27 | 135.43 | 123,455 | -7.61(-5.32%) |
Nov 24, 2021 | 143.69 | 144.89 | 142.37 | 143.03 | 106,445 | -1.76(-1.21%) |
Nov 23, 2021 | 144.18 | 145.51 | 142.40 | 144.79 | 105,960 | +1.00(+0.70%) |
Nov 22, 2021 | 142.63 | 146.54 | 142.63 | 143.79 | 118,794 | +2.08(+1.47%) |
Nov 19, 2021 | 139.51 | 144.02 | 139.47 | 141.71 | 116,024 | +0.62(+0.44%) |
Nov 18, 2021 | 137.10 | 141.10 | 136.76 | 141.09 | 121,488 | +3.73(+2.72%) |
Nov 17, 2021 | 137.22 | 138.38 | 135.39 | 137.36 | 86,762 | -0.86(-0.62%) |
Nov 16, 2021 | 138.07 | 139.75 | 137.65 | 138.22 | 95,197 | +0.19(+0.13%) |
Nov 15, 2021 | 139.15 | 139.15 | 137.34 | 138.03 | 82,563 | -0.17(-0.12%) |
Nov 12, 2021 | 139.57 | 139.60 | 136.35 | 138.20 | 70,984 | -0.39(-0.28%) |
Nov 11, 2021 | 138.01 | 138.94 | 137.23 | 138.59 | 60,675 | +0.91(+0.66%) |
Nov 10, 2021 | 137.59 | 137.41 | 137.68 | 104,109 | -0.10(-0.07%) | |
Nov 09, 2021 | 137.75 | 139.43 | 137.43 | 137.78 | 92,954 | +0.08(+0.06%) |
Nov 08, 2021 | 137.38 | 139.55 | 136.61 | 137.70 | 156,644 | +2.16(+1.59%) |
Nov 05, 2021 | 135.43 | 137.75 | 134.67 | 135.53 | 168,894 | +1.52(+1.13%) |
Nov 04, 2021 | 128.56 | 134.06 | 126.54 | 134.02 | 228,017 | +9.11(+7.29%) |
Nov 03, 2021 | 120.17 | 125.23 | 120.04 | 124.91 | 242,562 | +4.07(+3.37%) |
Nov 02, 2021 | 122.04 | 122.04 | 120.27 | 120.83 | 68,680 | -1.18(-0.97%) |
Nov 01, 2021 | 122.04 | 123.43 | 121.17 | 122.02 | 114,121 | +0.85(+0.70%) |
Oct 29, 2021 | 121.34 | 122.90 | 120.43 | 121.17 | 83,391 | +0.00(+0.00%) |
Oct 28, 2021 | 119.94 | 121.66 | 119.52 | 121.17 | 115,898 | +1.59(+1.33%) |
Oct 27, 2021 | 119.45 | 120.82 | 118.65 | 119.58 | 219,653 | -0.48(-0.40%) |
Oct 26, 2021 | 120.06 | 120.05 | 141,090 | +0.04(+0.03%) | ||
Oct 25, 2021 | 119.08 | 120.02 | 117.44 | 120.02 | 131,813 | +2.09(+1.77%) |
Oct 22, 2021 | 117.19 | 118.64 | 116.45 | 117.93 | 90,996 | +0.78(+0.67%) |
Oct 21, 2021 | 119.31 | 119.74 | 116.80 | 117.15 | 123,651 | -1.28(-1.09%) |
Oct 20, 2021 | 117.59 | 119.06 | 116.74 | 118.43 | 90,608 | +0.78(+0.66%) |
Oct 19, 2021 | 118.18 | 118.25 | 117.05 | 117.65 | 61,723 | +0.30(+0.25%) |
Oct 18, 2021 | 117.63 | 118.91 | 117.16 | 117.35 | 83,755 | -0.34(-0.29%) |
Oct 15, 2021 | 121.36 | 121.43 | 117.69 | 117.69 | 99,766 | -1.88(-1.57%) |
Oct 14, 2021 | 117.91 | 119.64 | 116.67 | 119.58 | 101,652 | +2.92(+2.51%) |
Oct 13, 2021 | 115.44 | 117.27 | 113.89 | 116.65 | 138,628 | +1.09(+0.94%) |
Oct 12, 2021 | 111.45 | 116.22 | 110.77 | 115.56 | 201,506 | +4.28(+3.84%) |
Oct 11, 2021 | 111.58 | 112.67 | 110.71 | 111.29 | 105,652 | +0.14(+0.13%) |
Oct 08, 2021 | 111.11 | 111.97 | 110.36 | 111.15 | 58,482 | +0.04(+0.03%) |
Oct 07, 2021 | 112.17 | 113.82 | 110.69 | 111.11 | 151,030 | +0.65(+0.59%) |
Oct 06, 2021 | 109.57 | 110.65 | 108.06 | 110.46 | 106,318 | -0.50(-0.45%) |
Oct 05, 2021 | 108.91 | 111.29 | 107.89 | 110.96 | 146,904 | +2.65(+2.44%) |
Oct 04, 2021 | 107.60 | 109.46 | 107.58 | 108.31 | 92,397 | +0.03(+0.02%) |
Oct 01, 2021 | 105.41 | 109.54 | 104.82 | 108.29 | 183,372 | +2.55(+2.41%) |
Sep 30, 2021 | 104.34 | 107.10 | 104.34 | 105.73 | 161,648 | +1.92(+1.85%) |
Sep 29, 2021 | 104.79 | 104.79 | 102.08 | 103.81 | 105,363 | -0.10(-0.10%) |
Sep 28, 2021 | 107.52 | 107.52 | 103.63 | 103.92 | 117,745 | -3.47(-3.23%) |
Sep 27, 2021 | 105.01 | 108.72 | 104.94 | 107.38 | 109,741 | +2.80(+2.68%) |
Sep 24, 2021 | 105.50 | 106.37 | 104.52 | 104.58 | 106,027 | -0.90(-0.86%) |
Sep 23, 2021 | 104.62 | 106.64 | 103.96 | 105.48 | 100,431 | +1.97(+1.91%) |
Sep 22, 2021 | 101.78 | 104.26 | 101.60 | 103.51 | 125,632 | +2.41(+2.39%) |
Sep 21, 2021 | 102.15 | 102.29 | 99.99 | 101.09 | 105,818 | +0.01(+0.01%) |
Sep 20, 2021 | 102.03 | 102.03 | 99.47 | 101.08 | 194,512 | -3.18(-3.05%) |
Sep 17, 2021 | 107.06 | 107.62 | 103.19 | 104.26 | 657,006 | -1.90(-1.79%) |
Sep 16, 2021 | 107.08 | 107.31 | 104.81 | 106.16 | 156,096 | -0.06(-0.06%) |
Sep 15, 2021 | 103.41 | 106.57 | 102.55 | 106.23 | 216,392 | +3.03(+2.93%) |
Sep 14, 2021 | 104.34 | 104.34 | 102.59 | 103.20 | 141,787 | -1.14(-1.09%) |
Sep 13, 2021 | 103.46 | 104.51 | 101.91 | 104.34 | 174,213 | +0.89(+0.86%) |
Sep 10, 2021 | 104.55 | 104.55 | 102.27 | 103.45 | 153,197 | -0.60(-0.57%) |
Sep 09, 2021 | 104.53 | 105.03 | 102.67 | 104.05 | 130,329 | -0.21(-0.21%) |
Sep 08, 2021 | 103.10 | 105.72 | 102.84 | 104.26 | 196,462 | +0.87(+0.84%) |
Sep 07, 2021 | 103.36 | 105.05 | 102.56 | 103.40 | 144,838 | -0.12(-0.12%) |
Sep 03, 2021 | 104.36 | 104.36 | 102.73 | 103.52 | 129,520 | -1.52(-1.45%) |
Sep 02, 2021 | 102.59 | 105.66 | 101.87 | 105.03 | 195,937 | +2.39(+2.33%) |