Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.34 | 118.10 | 117.13 | 117.77 | 77,696 | +0.18(+0.15%) |
Oct 28, 2021 | 117.92 | 118.28 | 117.17 | 117.59 | 67,188 | -0.39(-0.33%) |
Oct 27, 2021 | 119.60 | 119.79 | 117.89 | 117.99 | 59,901 | -1.70(-1.42%) |
Oct 26, 2021 | 120.52 | 119.69 | 49,662 | -2.28(-1.87%) | ||
Oct 25, 2021 | 122.32 | 122.56 | 121.64 | 121.97 | 43,388 | -0.01(-0.01%) |
Oct 22, 2021 | 122.41 | 122.79 | 121.46 | 121.97 | 43,639 | -0.08(-0.06%) |
Oct 21, 2021 | 121.61 | 122.33 | 121.03 | 122.05 | 23,719 | +0.07(+0.06%) |
Oct 20, 2021 | 121.33 | 122.43 | 120.84 | 121.98 | 76,003 | +0.46(+0.38%) |
Oct 19, 2021 | 120.90 | 121.60 | 120.37 | 121.52 | 33,242 | +0.84(+0.70%) |
Oct 18, 2021 | 120.77 | 121.44 | 120.15 | 120.68 | 21,110 | -0.86(-0.71%) |
Oct 15, 2021 | 121.65 | 122.60 | 121.51 | 121.54 | 15,373 | -0.05(-0.04%) |
Oct 14, 2021 | 121.88 | 122.27 | 121.17 | 121.59 | 21,682 | +0.54(+0.45%) |
Oct 13, 2021 | 121.63 | 121.63 | 119.63 | 121.05 | 36,879 | -0.34(-0.28%) |
Oct 12, 2021 | 121.00 | 122.51 | 121.00 | 121.38 | 30,279 | +0.40(+0.33%) |
Oct 11, 2021 | 120.95 | 122.73 | 120.95 | 120.98 | 25,604 | +0.04(+0.03%) |
Oct 08, 2021 | 121.27 | 121.42 | 120.80 | 120.94 | 20,747 | -0.16(-0.13%) |
Oct 07, 2021 | 120.34 | 121.63 | 120.34 | 121.10 | 91,921 | +1.41(+1.18%) |
Oct 06, 2021 | 117.91 | 119.72 | 116.90 | 119.69 | 38,029 | +0.47(+0.40%) |
Oct 05, 2021 | 119.13 | 119.90 | 118.35 | 119.21 | 35,891 | +0.16(+0.13%) |
Oct 04, 2021 | 119.53 | 120.19 | 118.19 | 119.05 | 76,174 | -0.77(-0.64%) |
Oct 01, 2021 | 118.49 | 120.22 | 117.74 | 119.82 | 16,883 | +2.13(+1.81%) |
Sep 30, 2021 | 119.16 | 119.46 | 117.76 | 117.69 | 33,643 | -0.90(-0.76%) |
Sep 29, 2021 | 119.15 | 119.85 | 118.57 | 118.59 | 31,856 | +0.28(+0.23%) |
Sep 28, 2021 | 119.85 | 120.41 | 118.15 | 118.31 | 31,463 | -1.94(-1.62%) |
Sep 27, 2021 | 118.55 | 120.96 | 118.55 | 120.26 | 38,602 | +1.94(+1.64%) |
Sep 24, 2021 | 117.64 | 119.05 | 117.64 | 118.31 | 41,801 | +0.06(+0.05%) |
Sep 23, 2021 | 116.60 | 118.67 | 116.60 | 118.25 | 26,112 | +1.91(+1.65%) |
Sep 22, 2021 | 114.99 | 116.81 | 114.99 | 116.34 | 33,752 | +1.96(+1.72%) |
Sep 21, 2021 | 115.55 | 115.85 | 114.04 | 114.38 | 45,510 | -0.75(-0.65%) |
Sep 20, 2021 | 113.99 | 115.30 | 113.29 | 115.13 | 72,480 | -0.69(-0.60%) |
Sep 17, 2021 | 115.67 | 116.47 | 115.23 | 115.82 | 157,847 | -0.04(-0.03%) |
Sep 16, 2021 | 116.95 | 117.33 | 115.78 | 115.86 | 47,258 | -1.05(-0.89%) |
Sep 15, 2021 | 115.95 | 117.00 | 115.38 | 116.90 | 82,869 | +0.82(+0.71%) |
Sep 14, 2021 | 117.97 | 117.97 | 115.56 | 116.08 | 35,494 | -1.70(-1.44%) |
Sep 13, 2021 | 117.39 | 118.39 | 116.52 | 117.78 | 63,695 | +1.00(+0.85%) |
Sep 10, 2021 | 118.33 | 118.42 | 116.69 | 116.78 | 79,272 | -1.18(-1.00%) |
Sep 09, 2021 | 117.91 | 118.96 | 117.73 | 117.97 | 25,027 | -0.28(-0.23%) |
Sep 08, 2021 | 118.72 | 119.11 | 117.80 | 118.24 | 114,252 | -0.40(-0.34%) |
Sep 07, 2021 | 119.76 | 119.76 | 118.52 | 118.65 | 37,394 | -1.43(-1.19%) |
Sep 03, 2021 | 120.72 | 120.72 | 119.65 | 120.08 | 22,317 | -1.19(-0.98%) |
Sep 02, 2021 | 120.84 | 122.22 | 120.79 | 121.27 | 20,606 | +0.66(+0.55%) |
Sep 01, 2021 | 121.26 | 120.88 | 120.14 | 120.61 | 45,563 | -0.28(-0.23%) |
Aug 31, 2021 | 120.74 | 121.22 | 120.54 | 120.88 | 30,984 | +0.34(+0.29%) |
Aug 30, 2021 | 121.75 | 122.02 | 120.53 | 120.54 | 57,037 | -1.12(-0.92%) |
Aug 27, 2021 | 120.22 | 122.09 | 120.22 | 121.66 | 45,412 | +1.92(+1.61%) |
Aug 26, 2021 | 120.44 | 120.75 | 119.49 | 119.74 | 34,112 | -0.90(-0.74%) |
Aug 25, 2021 | 120.68 | 121.12 | 119.72 | 120.64 | 25,918 | +0.10(+0.08%) |
Aug 24, 2021 | 119.87 | 120.89 | 119.87 | 120.54 | 39,619 | +1.14(+0.96%) |
Aug 23, 2021 | 118.32 | 119.71 | 118.32 | 119.39 | 34,434 | +1.67(+1.42%) |
Aug 20, 2021 | 116.38 | 118.16 | 116.29 | 117.73 | 46,984 | +1.27(+1.09%) |
Aug 19, 2021 | 117.77 | 118.64 | 116.08 | 116.46 | 61,913 | -2.18(-1.84%) |
Aug 18, 2021 | 119.52 | 120.08 | 118.54 | 118.64 | 47,028 | -1.13(-0.95%) |
Aug 17, 2021 | 119.73 | 120.25 | 118.81 | 119.77 | 50,005 | -0.84(-0.69%) |
Aug 16, 2021 | 120.66 | 121.17 | 119.41 | 120.61 | 72,494 | -0.47(-0.39%) |
Aug 13, 2021 | 122.94 | 123.12 | 120.94 | 121.08 | 29,587 | -2.05(-1.67%) |
Aug 12, 2021 | 123.85 | 124.26 | 122.83 | 123.13 | 25,342 | -1.12(-0.90%) |
Aug 11, 2021 | 123.44 | 124.27 | 122.71 | 124.26 | 23,736 | +0.63(+0.51%) |
Aug 10, 2021 | 123.31 | 123.88 | 122.79 | 123.62 | 23,965 | +0.26(+0.21%) |
Aug 09, 2021 | 123.42 | 123.86 | 122.36 | 123.37 | 44,170 | -0.53(-0.43%) |
Aug 06, 2021 | 123.12 | 124.36 | 123.12 | 123.90 | 28,720 | +1.69(+1.39%) |
Aug 05, 2021 | 120.81 | 122.98 | 120.54 | 122.21 | 37,551 | +1.31(+1.09%) |
Aug 04, 2021 | 123.08 | 123.08 | 120.51 | 120.89 | 140,680 | -4.87(-3.87%) |
Aug 03, 2021 | 125.56 | 125.77 | 123.20 | 125.77 | 40,739 | +0.33(+0.26%) |