Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 116.71 | 117.74 | 114.26 | 116.79 | 490,394 | -1.40(-1.18%) |
Oct 28, 2021 | 111.89 | 118.25 | 111.08 | 118.19 | 677,066 | +5.91(+5.26%) |
Oct 27, 2021 | 114.68 | 115.27 | 111.58 | 112.28 | 807,241 | -2.20(-1.92%) |
Oct 26, 2021 | 115.00 | 114.48 | 835,517 | -0.06(-0.05%) | ||
Oct 25, 2021 | 109.74 | 114.82 | 109.42 | 114.54 | 1,014,892 | +5.19(+4.75%) |
Oct 22, 2021 | 109.47 | 109.48 | 107.71 | 109.35 | 364,126 | -0.17(-0.16%) |
Oct 21, 2021 | 105.72 | 110.03 | 105.72 | 109.52 | 575,298 | +3.08(+2.89%) |
Oct 20, 2021 | 106.06 | 107.20 | 104.64 | 106.44 | 537,274 | +1.38(+1.31%) |
Oct 19, 2021 | 100.09 | 106.91 | 99.44 | 105.06 | 1,661,713 | +5.62(+5.65%) |
Oct 18, 2021 | 100.58 | 101.60 | 98.38 | 99.44 | 1,071,264 | -2.16(-2.13%) |
Oct 15, 2021 | 104.90 | 105.20 | 101.00 | 101.60 | 822,262 | -2.64(-2.53%) |
Oct 14, 2021 | 102.45 | 106.17 | 102.31 | 104.24 | 1,290,953 | +2.23(+2.19%) |
Oct 13, 2021 | 103.88 | 105.12 | 101.78 | 102.01 | 1,020,955 | -1.56(-1.51%) |
Oct 12, 2021 | 104.09 | 105.22 | 103.10 | 103.57 | 829,173 | -0.03(-0.03%) |
Oct 11, 2021 | 103.73 | 105.80 | 102.54 | 103.60 | 777,166 | -0.73(-0.70%) |
Oct 08, 2021 | 112.34 | 112.52 | 103.90 | 104.33 | 1,223,378 | -7.26(-6.51%) |
Oct 07, 2021 | 106.75 | 112.20 | 106.47 | 111.59 | 1,006,423 | +5.25(+4.94%) |
Oct 06, 2021 | 104.09 | 107.77 | 104.09 | 106.34 | 847,738 | +0.94(+0.89%) |
Oct 05, 2021 | 105.59 | 109.28 | 102.57 | 105.40 | 1,100,424 | -0.57(-0.54%) |
Oct 04, 2021 | 115.12 | 117.41 | 105.56 | 105.97 | 2,255,531 | -1.54(-1.43%) |
Oct 01, 2021 | 117.89 | 118.00 | 102.01 | 107.51 | 5,432,641 | -17.50(-14.00%) |
Sep 30, 2021 | 121.84 | 126.36 | 121.48 | 125.01 | 572,257 | +3.91(+3.23%) |
Sep 29, 2021 | 123.28 | 124.00 | 120.68 | 121.10 | 729,225 | -1.39(-1.13%) |
Sep 28, 2021 | 123.70 | 123.77 | 118.06 | 122.49 | 1,172,077 | -3.23(-2.57%) |
Sep 27, 2021 | 128.29 | 128.29 | 122.56 | 125.72 | 1,009,887 | -2.68(-2.09%) |
Sep 24, 2021 | 128.50 | 129.31 | 126.40 | 128.40 | 409,022 | -0.92(-0.71%) |
Sep 23, 2021 | 131.95 | 132.00 | 128.13 | 129.32 | 524,268 | -1.95(-1.49%) |
Sep 22, 2021 | 130.27 | 132.83 | 128.84 | 131.27 | 555,055 | +1.00(+0.77%) |
Sep 21, 2021 | 129.63 | 132.34 | 129.49 | 130.27 | 438,837 | +1.11(+0.86%) |
Sep 20, 2021 | 129.30 | 130.88 | 126.80 | 129.16 | 624,150 | -2.89(-2.19%) |
Sep 17, 2021 | 127.80 | 132.87 | 127.52 | 132.05 | 1,445,884 | +5.07(+3.99%) |
Sep 16, 2021 | 127.09 | 128.22 | 125.08 | 126.98 | 487,552 | -0.02(-0.02%) |
Sep 15, 2021 | 126.24 | 127.37 | 123.64 | 127.00 | 519,981 | -0.01(-0.01%) |
Sep 14, 2021 | 127.20 | 129.13 | 125.96 | 127.01 | 466,168 | +0.54(+0.43%) |
Sep 13, 2021 | 130.29 | 130.29 | 122.33 | 126.47 | 717,047 | -2.62(-2.03%) |
Sep 10, 2021 | 131.12 | 131.15 | 127.30 | 129.09 | 390,871 | -1.76(-1.35%) |
Sep 09, 2021 | 130.80 | 133.53 | 129.30 | 130.85 | 660,639 | +0.85(+0.65%) |
Sep 08, 2021 | 131.66 | 131.69 | 126.84 | 130.00 | 1,053,059 | -2.17(-1.64%) |
Sep 07, 2021 | 130.77 | 133.20 | 130.21 | 132.17 | 449,705 | +0.45(+0.34%) |
Sep 03, 2021 | 131.32 | 132.59 | 130.41 | 131.72 | 659,453 | +0.41(+0.31%) |
Sep 02, 2021 | 131.80 | 133.82 | 130.95 | 131.31 | 822,657 | -0.20(-0.15%) |
Sep 01, 2021 | 128.14 | 132.01 | 126.77 | 131.51 | 941,275 | +4.10(+3.22%) |
Aug 31, 2021 | 126.27 | 127.43 | 124.26 | 127.41 | 1,022,181 | +1.21(+0.96%) |
Aug 30, 2021 | 122.22 | 126.50 | 120.23 | 126.20 | 1,395,470 | +5.85(+4.86%) |
Aug 27, 2021 | 118.34 | 121.59 | 117.41 | 120.35 | 629,337 | +2.52(+2.14%) |
Aug 26, 2021 | 117.53 | 119.00 | 115.90 | 117.83 | 797,487 | +0.13(+0.11%) |
Aug 25, 2021 | 112.98 | 118.17 | 112.55 | 117.70 | 907,621 | +4.03(+3.55%) |
Aug 24, 2021 | 108.87 | 114.49 | 108.59 | 113.67 | 1,087,511 | +5.13(+4.73%) |
Aug 23, 2021 | 103.49 | 108.78 | 103.13 | 108.54 | 899,865 | +6.27(+6.13%) |
Aug 20, 2021 | 98.87 | 103.09 | 98.43 | 102.27 | 779,920 | +3.50(+3.54%) |
Aug 19, 2021 | 98.27 | 99.23 | 96.74 | 98.77 | 619,523 | -0.14(-0.14%) |
Aug 18, 2021 | 101.00 | 102.00 | 98.65 | 98.91 | 378,322 | -1.15(-1.15%) |
Aug 17, 2021 | 97.74 | 100.30 | 96.66 | 100.06 | 639,897 | +1.12(+1.13%) |
Aug 16, 2021 | 100.70 | 101.09 | 98.53 | 98.94 | 536,148 | -2.34(-2.31%) |
Aug 13, 2021 | 105.58 | 106.75 | 100.88 | 101.28 | 495,046 | -4.62(-4.36%) |
Aug 12, 2021 | 102.87 | 106.48 | 101.21 | 105.90 | 579,825 | +1.97(+1.90%) |
Aug 11, 2021 | 105.03 | 105.13 | 100.00 | 103.93 | 1,662,403 | -1.10(-1.05%) |
Aug 10, 2021 | 114.31 | 114.94 | 104.67 | 105.03 | 1,229,000 | -9.37(-8.19%) |
Aug 09, 2021 | 113.73 | 116.37 | 112.01 | 114.40 | 667,907 | +0.34(+0.30%) |
Aug 06, 2021 | 117.58 | 117.99 | 111.74 | 114.06 | 1,652,767 | -1.33(-1.15%) |
Aug 05, 2021 | 114.21 | 115.65 | 111.63 | 115.39 | 902,572 | +1.54(+1.35%) |
Aug 04, 2021 | 109.63 | 114.99 | 108.78 | 113.85 | 681,170 | +3.36(+3.04%) |
Aug 03, 2021 | 112.90 | 113.12 | 108.19 | 110.49 | 946,056 | -2.07(-1.84%) |