Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 121.07 | 121.74 | 120.78 | 120.59 | 650,554 | +0.41(+0.34%) |
Nov 29, 2021 | 120.56 | 120.88 | 119.75 | 120.18 | 413,625 | +0.17(+0.14%) |
Nov 26, 2021 | 120.04 | 120.72 | 119.44 | 120.01 | 343,832 | -0.94(-0.78%) |
Nov 24, 2021 | 120.17 | 121.07 | 119.11 | 120.95 | 448,677 | +0.44(+0.36%) |
Nov 23, 2021 | 120.71 | 121.44 | 118.98 | 120.52 | 758,959 | -0.61(-0.51%) |
Nov 22, 2021 | 123.92 | 123.92 | 121.07 | 121.13 | 474,205 | -2.81(-2.27%) |
Nov 19, 2021 | 124.04 | 124.46 | 123.58 | 123.94 | 355,469 | +0.08(+0.06%) |
Nov 18, 2021 | 124.05 | 124.00 | 122.72 | 123.86 | 601,029 | +0.92(+0.75%) |
Nov 17, 2021 | 122.98 | 123.31 | 122.31 | 122.94 | 319,213 | -0.84(-0.68%) |
Nov 16, 2021 | 123.11 | 124.13 | 122.92 | 123.78 | 503,245 | +2.11(+1.73%) |
Nov 15, 2021 | 122.22 | 122.67 | 121.50 | 121.68 | 312,489 | +0.05(+0.04%) |
Nov 12, 2021 | 121.00 | 121.91 | 120.63 | 121.63 | 463,770 | +1.88(+1.57%) |
Nov 11, 2021 | 120.81 | 120.83 | 119.57 | 119.75 | 428,808 | -0.44(-0.37%) |
Nov 10, 2021 | 120.58 | 120.19 | 807,411 | -1.01(-0.83%) | ||
Nov 09, 2021 | 122.49 | 122.49 | 120.46 | 121.20 | 529,411 | -0.87(-0.71%) |
Nov 08, 2021 | 123.34 | 123.34 | 122.06 | 122.07 | 427,165 | +0.13(+0.10%) |
Nov 05, 2021 | 122.71 | 122.77 | 121.48 | 121.94 | 607,307 | +0.56(+0.47%) |
Nov 04, 2021 | 121.64 | 121.96 | 120.73 | 121.38 | 597,227 | -0.48(-0.40%) |
Nov 03, 2021 | 121.73 | 121.98 | 120.74 | 121.86 | 457,217 | -0.18(-0.15%) |
Nov 02, 2021 | 120.74 | 122.12 | 120.11 | 122.04 | 811,536 | +2.06(+1.72%) |
Nov 01, 2021 | 118.76 | 120.14 | 119.56 | 119.98 | 1,142,035 | +5.39(+4.71%) |
Oct 29, 2021 | 114.68 | 114.99 | 113.56 | 114.59 | 773,580 | -2.47(-2.11%) |
Oct 28, 2021 | 114.37 | 117.70 | 114.27 | 117.06 | 872,957 | +5.01(+4.47%) |
Oct 27, 2021 | 113.69 | 114.20 | 111.97 | 112.06 | 593,082 | -3.27(-2.83%) |
Oct 26, 2021 | 115.79 | 115.32 | 639,919 | +1.22(+1.07%) | ||
Oct 25, 2021 | 113.34 | 114.78 | 112.99 | 114.11 | 726,675 | +2.31(+2.06%) |
Oct 22, 2021 | 111.15 | 111.87 | 110.49 | 111.80 | 470,459 | +0.69(+0.62%) |
Oct 21, 2021 | 110.04 | 111.20 | 109.88 | 111.11 | 673,278 | -0.19(-0.17%) |
Oct 20, 2021 | 111.52 | 112.22 | 111.20 | 111.30 | 372,924 | -0.03(-0.03%) |
Oct 19, 2021 | 111.03 | 111.48 | 110.62 | 111.33 | 557,539 | +0.34(+0.30%) |
Oct 18, 2021 | 109.58 | 111.01 | 109.36 | 110.99 | 666,810 | -0.35(-0.31%) |
Oct 15, 2021 | 111.33 | 111.79 | 110.97 | 111.33 | 582,504 | +0.86(+0.78%) |
Oct 14, 2021 | 109.49 | 110.59 | 109.49 | 110.47 | 555,065 | +2.11(+1.95%) |
Oct 13, 2021 | 108.32 | 108.82 | 108.12 | 108.37 | 378,595 | +0.55(+0.51%) |
Oct 12, 2021 | 107.87 | 108.19 | 107.18 | 107.82 | 558,996 | -0.20(-0.18%) |
Oct 11, 2021 | 107.77 | 109.85 | 107.77 | 108.02 | 775,650 | +1.64(+1.54%) |
Oct 08, 2021 | 106.39 | 107.38 | 105.78 | 106.38 | 658,956 | +1.40(+1.33%) |
Oct 07, 2021 | 105.01 | 105.70 | 104.41 | 104.98 | 522,351 | +0.52(+0.49%) |
Oct 06, 2021 | 103.91 | 104.75 | 103.01 | 104.47 | 717,350 | -1.14(-1.08%) |
Oct 05, 2021 | 105.76 | 106.45 | 105.25 | 105.61 | 518,553 | -0.26(-0.24%) |
Oct 04, 2021 | 106.99 | 107.22 | 105.20 | 105.86 | 896,625 | -2.51(-2.32%) |
Oct 01, 2021 | 108.83 | 109.15 | 107.35 | 108.38 | 627,291 | -1.06(-0.97%) |
Sep 30, 2021 | 110.34 | 110.84 | 109.00 | 109.43 | 495,365 | -0.89(-0.81%) |
Sep 29, 2021 | 111.62 | 111.98 | 110.09 | 110.33 | 680,023 | -1.99(-1.77%) |
Sep 28, 2021 | 113.82 | 114.22 | 111.82 | 112.31 | 912,749 | -2.49(-2.17%) |
Sep 27, 2021 | 115.60 | 116.05 | 114.50 | 114.80 | 639,137 | -1.32(-1.14%) |
Sep 24, 2021 | 115.39 | 116.38 | 114.76 | 116.13 | 874,999 | +2.08(+1.83%) |
Sep 23, 2021 | 113.64 | 114.45 | 113.64 | 114.04 | 561,263 | +0.88(+0.78%) |
Sep 22, 2021 | 111.89 | 113.75 | 111.67 | 113.16 | 842,994 | +2.17(+1.96%) |
Sep 21, 2021 | 111.08 | 111.48 | 110.24 | 110.99 | 974,858 | +3.80(+3.55%) |
Sep 20, 2021 | 107.53 | 108.00 | 106.08 | 107.19 | 726,187 | -2.11(-1.93%) |
Sep 17, 2021 | 109.89 | 110.31 | 108.92 | 109.30 | 392,642 | -1.57(-1.42%) |
Sep 16, 2021 | 110.28 | 110.94 | 109.66 | 110.87 | 412,884 | +0.59(+0.54%) |
Sep 15, 2021 | 109.54 | 110.36 | 109.00 | 110.28 | 444,177 | +0.41(+0.37%) |
Sep 14, 2021 | 110.22 | 110.47 | 109.44 | 109.88 | 546,192 | +0.17(+0.15%) |
Sep 13, 2021 | 110.32 | 110.32 | 108.71 | 109.71 | 524,076 | +0.78(+0.72%) |
Sep 10, 2021 | 109.42 | 110.43 | 108.86 | 108.93 | 513,759 | +0.37(+0.34%) |
Sep 09, 2021 | 108.04 | 109.52 | 108.02 | 108.56 | 663,551 | +2.08(+1.96%) |
Sep 08, 2021 | 106.91 | 107.19 | 105.67 | 106.48 | 404,323 | -0.51(-0.48%) |
Sep 07, 2021 | 106.88 | 107.44 | 106.24 | 106.99 | 516,493 | +0.11(+0.10%) |
Sep 03, 2021 | 106.11 | 106.92 | 105.31 | 106.88 | 704,843 | +2.79(+2.68%) |
Sep 02, 2021 | 103.74 | 104.62 | 103.74 | 104.09 | 355,868 | +0.63(+0.61%) |