Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.00 | 120.00 | 117.01 | 119.91 | 1,568,972 | +2.06(+1.75%) |
Oct 28, 2021 | 115.57 | 117.89 | 117.85 | 3,413,910 | +3.10(+2.70%) | |
Oct 27, 2021 | 115.67 | 115.88 | 113.67 | 114.75 | 1,894,205 | -1.26(-1.09%) |
Oct 26, 2021 | 116.81 | 116.01 | 1,436,324 | -0.06(-0.05%) | ||
Oct 25, 2021 | 116.75 | 115.51 | 116.07 | 2,348,014 | -0.38(-0.33%) | |
Oct 22, 2021 | 116.89 | 117.65 | 115.70 | 116.45 | 715,356 | -0.01(-0.01%) |
Oct 21, 2021 | 114.03 | 116.80 | 113.50 | 116.46 | 1,376,697 | +2.76(+2.43%) |
Oct 20, 2021 | 113.48 | 114.15 | 112.98 | 113.70 | 1,089,757 | +0.82(+0.73%) |
Oct 19, 2021 | 112.75 | 114.02 | 112.63 | 112.88 | 827,661 | -0.07(-0.06%) |
Oct 18, 2021 | 111.85 | 113.75 | 111.61 | 112.95 | 1,700,503 | +0.87(+0.78%) |
Oct 15, 2021 | 113.81 | 113.90 | 111.61 | 112.08 | 1,024,167 | -0.88(-0.78%) |
Oct 14, 2021 | 115.77 | 116.50 | 112.50 | 112.96 | 1,035,824 | -1.90(-1.65%) |
Oct 13, 2021 | 113.64 | 116.34 | 113.31 | 114.86 | 1,112,213 | +1.53(+1.35%) |
Oct 12, 2021 | 114.13 | 115.24 | 113.11 | 113.33 | 730,538 | +0.11(+0.10%) |
Oct 11, 2021 | 113.81 | 115.13 | 113.04 | 113.22 | 503,000 | -0.54(-0.47%) |
Oct 08, 2021 | 113.72 | 114.06 | 112.43 | 113.76 | 693,462 | +0.13(+0.11%) |
Oct 07, 2021 | 113.75 | 114.77 | 112.67 | 113.63 | 890,609 | +0.52(+0.46%) |
Oct 06, 2021 | 113.00 | 115.08 | 112.57 | 113.11 | 1,333,881 | -0.73(-0.64%) |
Oct 05, 2021 | 111.73 | 115.86 | 111.73 | 113.84 | 2,185,916 | +2.28(+2.04%) |
Oct 04, 2021 | 109.97 | 112.76 | 108.88 | 111.56 | 1,826,874 | +1.69(+1.54%) |
Oct 01, 2021 | 109.35 | 111.16 | 106.63 | 109.87 | 1,018,258 | +0.33(+0.30%) |
Sep 30, 2021 | 111.13 | 112.57 | 109.48 | 109.54 | 1,900,932 | -0.28(-0.25%) |
Sep 29, 2021 | 108.42 | 111.36 | 107.63 | 109.82 | 1,102,106 | +2.66(+2.48%) |
Sep 28, 2021 | 109.05 | 109.76 | 107.08 | 107.16 | 993,176 | -2.80(-2.55%) |
Sep 27, 2021 | 110.71 | 110.74 | 109.15 | 109.96 | 817,098 | -0.41(-0.37%) |
Sep 24, 2021 | 108.90 | 110.86 | 108.64 | 110.37 | 888,540 | +0.88(+0.80%) |
Sep 23, 2021 | 110.00 | 110.25 | 108.59 | 109.49 | 847,149 | -0.47(-0.43%) |
Sep 22, 2021 | 110.17 | 111.27 | 108.88 | 109.96 | 1,361,195 | +0.20(+0.18%) |
Sep 21, 2021 | 108.50 | 110.30 | 108.41 | 109.76 | 939,399 | +1.74(+1.61%) |
Sep 20, 2021 | 107.50 | 109.45 | 106.61 | 108.02 | 1,151,627 | -1.69(-1.54%) |
Sep 17, 2021 | 107.75 | 109.99 | 107.20 | 109.71 | 1,799,487 | +1.76(+1.63%) |
Sep 16, 2021 | 106.46 | 107.96 | 105.48 | 107.95 | 1,019,224 | +1.88(+1.77%) |
Sep 15, 2021 | 105.87 | 108.06 | 105.25 | 106.07 | 972,903 | -0.10(-0.09%) |
Sep 14, 2021 | 105.42 | 107.47 | 104.90 | 106.17 | 741,121 | +0.99(+0.94%) |
Sep 13, 2021 | 107.97 | 107.97 | 104.30 | 105.18 | 811,570 | -2.56(-2.38%) |
Sep 10, 2021 | 107.75 | 107.99 | 106.80 | 107.74 | 696,546 | +0.32(+0.30%) |
Sep 09, 2021 | 108.21 | 108.47 | 106.45 | 107.42 | 876,473 | -0.90(-0.83%) |
Sep 08, 2021 | 109.00 | 109.99 | 108.18 | 108.32 | 669,133 | -0.72(-0.66%) |
Sep 07, 2021 | 110.23 | 110.88 | 107.13 | 109.04 | 906,916 | -0.97(-0.88%) |
Sep 03, 2021 | 109.78 | 110.22 | 109.11 | 110.01 | 599,727 | -0.11(-0.10%) |
Sep 02, 2021 | 110.53 | 111.70 | 109.54 | 110.12 | 797,656 | +0.02(+0.02%) |
Sep 01, 2021 | 108.22 | 110.66 | 107.71 | 110.10 | 1,146,410 | +2.01(+1.86%) |
Aug 31, 2021 | 109.23 | 109.71 | 107.36 | 108.09 | 1,593,495 | -0.63(-0.58%) |
Aug 30, 2021 | 108.38 | 109.73 | 108.15 | 108.72 | 798,087 | +0.49(+0.45%) |
Aug 27, 2021 | 108.73 | 109.66 | 108.00 | 108.23 | 841,375 | +0.05(+0.05%) |
Aug 26, 2021 | 109.23 | 110.50 | 107.79 | 108.18 | 1,102,816 | -0.87(-0.80%) |
Aug 25, 2021 | 108.20 | 109.39 | 107.78 | 109.05 | 991,632 | +0.68(+0.63%) |
Aug 24, 2021 | 107.98 | 109.43 | 106.98 | 108.37 | 1,015,563 | +0.39(+0.36%) |
Aug 23, 2021 | 105.90 | 109.00 | 105.58 | 107.98 | 1,060,861 | +2.95(+2.81%) |
Aug 20, 2021 | 103.00 | 105.74 | 102.09 | 105.03 | 793,178 | +1.80(+1.74%) |
Aug 19, 2021 | 102.39 | 104.50 | 101.67 | 103.23 | 964,178 | +0.04(+0.04%) |
Aug 18, 2021 | 105.37 | 105.65 | 103.04 | 103.19 | 738,629 | -2.28(-2.16%) |
Aug 17, 2021 | 105.76 | 106.42 | 104.28 | 105.47 | 610,000 | -0.76(-0.72%) |
Aug 16, 2021 | 106.49 | 106.77 | 103.97 | 106.23 | 1,129,137 | -0.49(-0.46%) |
Aug 13, 2021 | 107.00 | 107.68 | 106.48 | 106.72 | 443,158 | -0.08(-0.07%) |
Aug 12, 2021 | 104.65 | 106.94 | 104.01 | 106.80 | 860,490 | +2.26(+2.16%) |
Aug 11, 2021 | 104.86 | 106.44 | 103.49 | 104.54 | 801,054 | -0.46(-0.44%) |
Aug 10, 2021 | 105.36 | 105.56 | 103.50 | 105.00 | 905,609 | -0.08(-0.08%) |
Aug 09, 2021 | 106.87 | 107.10 | 104.92 | 105.08 | 827,938 | -0.88(-0.83%) |
Aug 06, 2021 | 106.05 | 106.95 | 104.76 | 105.96 | 972,957 | -0.41(-0.39%) |
Aug 05, 2021 | 107.03 | 107.69 | 105.56 | 106.37 | 1,419,818 | -1.14(-1.06%) |
Aug 04, 2021 | 108.64 | 111.33 | 106.20 | 107.51 | 4,238,889 | +7.75(+7.77%) |
Aug 03, 2021 | 99.74 | 100.27 | 97.23 | 99.76 | 1,949,519 | -0.02(-0.02%) |