Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.14 | 110.02 | 107.28 | 108.21 | 1,191,473 | -0.30(-0.28%) |
Oct 28, 2021 | 110.51 | 111.56 | 108.14 | 108.51 | 1,113,951 | -1.85(-1.68%) |
Oct 27, 2021 | 107.67 | 111.86 | 106.85 | 110.37 | 1,564,837 | +0.93(+0.85%) |
Oct 26, 2021 | 111.07 | 109.44 | 2,569,539 | -9.42(-7.93%) | ||
Oct 25, 2021 | 119.44 | 120.16 | 116.81 | 118.86 | 775,543 | +0.12(+0.10%) |
Oct 22, 2021 | 120.84 | 121.42 | 118.38 | 118.74 | 529,674 | -1.65(-1.37%) |
Oct 21, 2021 | 118.57 | 120.65 | 117.95 | 120.39 | 544,795 | +1.41(+1.19%) |
Oct 20, 2021 | 122.84 | 122.84 | 118.94 | 118.97 | 488,976 | -4.30(-3.49%) |
Oct 19, 2021 | 124.73 | 124.73 | 122.07 | 123.28 | 483,480 | -1.18(-0.94%) |
Oct 18, 2021 | 122.35 | 124.66 | 122.19 | 124.45 | 454,544 | +1.60(+1.30%) |
Oct 15, 2021 | 121.61 | 123.18 | 120.84 | 122.85 | 630,137 | +1.86(+1.53%) |
Oct 14, 2021 | 120.26 | 121.28 | 118.59 | 121.00 | 702,335 | +2.61(+2.20%) |
Oct 13, 2021 | 119.32 | 119.91 | 116.91 | 118.39 | 504,699 | -0.52(-0.44%) |
Oct 12, 2021 | 119.96 | 121.33 | 118.03 | 118.91 | 451,520 | -0.69(-0.57%) |
Oct 11, 2021 | 120.50 | 121.36 | 119.15 | 119.59 | 632,265 | -0.38(-0.31%) |
Oct 08, 2021 | 117.08 | 120.88 | 116.78 | 119.97 | 909,120 | +3.23(+2.77%) |
Oct 07, 2021 | 114.85 | 117.85 | 114.85 | 116.74 | 1,176,468 | +2.49(+2.18%) |
Oct 06, 2021 | 113.91 | 114.78 | 112.38 | 114.25 | 818,079 | -1.14(-0.99%) |
Oct 05, 2021 | 114.71 | 118.89 | 114.38 | 115.39 | 1,201,373 | +0.65(+0.57%) |
Oct 04, 2021 | 114.64 | 120.03 | 113.91 | 114.74 | 1,248,569 | +0.59(+0.52%) |
Oct 01, 2021 | 113.41 | 115.45 | 112.26 | 114.14 | 735,459 | +1.50(+1.33%) |
Sep 30, 2021 | 117.02 | 117.02 | 112.50 | 112.65 | 878,304 | -4.00(-3.43%) |
Sep 29, 2021 | 116.53 | 118.10 | 115.86 | 116.65 | 686,435 | +1.64(+1.42%) |
Sep 28, 2021 | 114.58 | 116.01 | 112.88 | 115.01 | 558,588 | +0.63(+0.55%) |
Sep 27, 2021 | 113.41 | 114.95 | 112.69 | 114.38 | 589,399 | +0.64(+0.56%) |
Sep 24, 2021 | 113.44 | 114.59 | 113.01 | 113.74 | 576,389 | +0.41(+0.37%) |
Sep 23, 2021 | 112.63 | 114.15 | 112.32 | 113.32 | 520,808 | +1.70(+1.53%) |
Sep 22, 2021 | 110.02 | 113.04 | 109.68 | 111.62 | 410,457 | +2.17(+1.98%) |
Sep 21, 2021 | 111.09 | 111.79 | 108.66 | 109.45 | 486,723 | -0.86(-0.78%) |
Sep 20, 2021 | 110.33 | 111.35 | 107.97 | 110.31 | 632,269 | -2.36(-2.10%) |
Sep 17, 2021 | 114.05 | 114.38 | 111.24 | 112.67 | 2,846,635 | -2.21(-1.93%) |
Sep 16, 2021 | 115.23 | 117.90 | 114.62 | 114.89 | 764,898 | -0.17(-0.15%) |
Sep 15, 2021 | 112.41 | 115.29 | 112.21 | 115.06 | 787,699 | +2.42(+2.15%) |
Sep 14, 2021 | 115.49 | 115.49 | 111.68 | 112.64 | 555,947 | -1.96(-1.71%) |
Sep 13, 2021 | 113.44 | 115.92 | 113.38 | 114.59 | 827,055 | +1.73(+1.53%) |
Sep 10, 2021 | 111.40 | 113.94 | 110.78 | 112.86 | 931,958 | +2.23(+2.02%) |
Sep 09, 2021 | 108.56 | 111.06 | 107.53 | 110.63 | 792,954 | +2.09(+1.93%) |
Sep 08, 2021 | 109.45 | 109.55 | 107.51 | 108.54 | 811,069 | -1.17(-1.06%) |
Sep 07, 2021 | 113.71 | 114.62 | 109.65 | 109.71 | 849,439 | -3.95(-3.48%) |
Sep 03, 2021 | 112.03 | 113.77 | 110.76 | 113.66 | 560,823 | +1.53(+1.37%) |
Sep 02, 2021 | 111.86 | 114.00 | 110.61 | 112.13 | 695,120 | +0.06(+0.05%) |
Sep 01, 2021 | 112.76 | 113.50 | 111.61 | 112.07 | 749,478 | -0.67(-0.59%) |
Aug 31, 2021 | 115.25 | 115.28 | 111.31 | 112.74 | 707,944 | -2.98(-2.57%) |
Aug 30, 2021 | 115.85 | 118.66 | 115.08 | 115.72 | 574,119 | +0.45(+0.39%) |
Aug 27, 2021 | 114.83 | 116.42 | 113.79 | 115.27 | 829,818 | -0.09(-0.08%) |
Aug 26, 2021 | 118.23 | 118.23 | 114.51 | 115.36 | 489,500 | -2.99(-2.52%) |
Aug 25, 2021 | 120.22 | 120.34 | 118.14 | 118.35 | 529,340 | -0.76(-0.64%) |
Aug 24, 2021 | 117.34 | 120.08 | 117.34 | 119.11 | 664,177 | +1.94(+1.65%) |
Aug 23, 2021 | 117.56 | 118.54 | 116.93 | 117.17 | 375,827 | +0.49(+0.42%) |
Aug 20, 2021 | 115.90 | 117.71 | 115.56 | 116.68 | 536,217 | +1.01(+0.87%) |
Aug 19, 2021 | 117.38 | 119.00 | 115.32 | 115.67 | 426,310 | -2.79(-2.36%) |
Aug 18, 2021 | 120.47 | 120.91 | 118.34 | 118.46 | 448,638 | -2.26(-1.87%) |
Aug 17, 2021 | 123.67 | 123.72 | 119.65 | 120.72 | 533,550 | -4.18(-3.34%) |
Aug 16, 2021 | 124.05 | 125.60 | 122.14 | 124.89 | 370,062 | +0.84(+0.68%) |
Aug 13, 2021 | 126.14 | 126.45 | 123.12 | 124.05 | 409,952 | -2.37(-1.87%) |
Aug 12, 2021 | 126.32 | 126.97 | 124.29 | 126.42 | 400,781 | -0.30(-0.24%) |
Aug 11, 2021 | 123.83 | 126.93 | 122.73 | 126.72 | 567,196 | +3.19(+2.59%) |
Aug 10, 2021 | 120.32 | 123.76 | 119.60 | 123.53 | 459,354 | +2.95(+2.45%) |
Aug 09, 2021 | 123.13 | 123.13 | 120.51 | 120.58 | 414,457 | -2.56(-2.08%) |
Aug 06, 2021 | 124.26 | 124.72 | 122.95 | 123.13 | 269,723 | -1.29(-1.04%) |
Aug 05, 2021 | 124.81 | 126.44 | 123.77 | 124.43 | 278,042 | -0.36(-0.28%) |
Aug 04, 2021 | 125.65 | 126.98 | 124.39 | 124.78 | 512,850 | -0.96(-0.76%) |
Aug 03, 2021 | 122.98 | 125.85 | 120.82 | 125.74 | 690,978 | +3.43(+2.80%) |