Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 124.66 | 127.96 | 123.31 | 123.60 | 509,298 | -1.19(-0.95%) |
Oct 28, 2021 | 121.78 | 124.79 | 1,219,246 | +2.89(+2.37%) | ||
Oct 27, 2021 | 122.49 | 123.33 | 120.20 | 121.90 | 475,499 | -1.29(-1.05%) |
Oct 26, 2021 | 125.21 | 123.19 | 260,414 | -1.52(-1.22%) | ||
Oct 25, 2021 | 124.69 | 126.53 | 124.25 | 124.71 | 262,129 | +0.84(+0.68%) |
Oct 22, 2021 | 122.49 | 125.05 | 122.18 | 123.87 | 310,223 | +1.65(+1.35%) |
Oct 21, 2021 | 126.00 | 126.25 | 120.38 | 122.22 | 769,411 | -4.02(-3.18%) |
Oct 20, 2021 | 133.00 | 133.28 | 125.07 | 126.24 | 586,385 | -6.72(-5.05%) |
Oct 19, 2021 | 134.00 | 134.84 | 132.01 | 132.96 | 487,646 | +0.09(+0.07%) |
Oct 18, 2021 | 129.39 | 134.59 | 129.19 | 132.87 | 399,210 | +4.07(+3.16%) |
Oct 15, 2021 | 130.09 | 130.56 | 128.28 | 128.80 | 431,531 | -1.08(-0.83%) |
Oct 14, 2021 | 127.88 | 130.86 | 127.66 | 129.88 | 607,521 | +3.54(+2.80%) |
Oct 13, 2021 | 125.19 | 127.45 | 124.00 | 126.34 | 334,004 | +2.52(+2.04%) |
Oct 12, 2021 | 121.75 | 125.30 | 120.90 | 123.82 | 374,304 | +2.92(+2.42%) |
Oct 11, 2021 | 120.01 | 121.56 | 119.21 | 120.90 | 326,950 | +0.01(+0.01%) |
Oct 08, 2021 | 123.05 | 123.59 | 120.20 | 120.89 | 176,085 | -1.97(-1.60%) |
Oct 07, 2021 | 121.17 | 124.71 | 121.00 | 122.86 | 769,272 | +2.97(+2.48%) |
Oct 06, 2021 | 118.54 | 120.18 | 117.08 | 119.89 | 174,002 | -0.16(-0.13%) |
Oct 05, 2021 | 120.11 | 121.50 | 118.50 | 120.05 | 277,996 | +0.74(+0.62%) |
Oct 04, 2021 | 118.84 | 119.99 | 116.77 | 119.31 | 240,239 | -0.06(-0.05%) |
Oct 01, 2021 | 116.84 | 120.76 | 115.40 | 119.37 | 367,353 | +3.67(+3.17%) |
Sep 30, 2021 | 119.18 | 120.08 | 115.63 | 115.70 | 404,688 | -2.90(-2.45%) |
Sep 29, 2021 | 118.12 | 120.39 | 117.50 | 118.60 | 501,591 | +1.36(+1.16%) |
Sep 28, 2021 | 119.28 | 121.45 | 116.79 | 117.24 | 392,630 | -4.21(-3.47%) |
Sep 27, 2021 | 122.97 | 123.01 | 119.60 | 121.45 | 241,168 | -1.61(-1.31%) |
Sep 24, 2021 | 121.30 | 123.31 | 120.27 | 123.06 | 219,550 | +0.77(+0.63%) |
Sep 23, 2021 | 120.86 | 123.63 | 119.34 | 122.29 | 324,092 | +2.91(+2.44%) |
Sep 22, 2021 | 115.90 | 119.86 | 115.15 | 119.38 | 436,065 | +3.54(+3.06%) |
Sep 21, 2021 | 114.83 | 117.21 | 113.80 | 115.84 | 603,198 | +2.47(+2.18%) |
Sep 20, 2021 | 112.24 | 114.92 | 110.55 | 113.37 | 612,431 | -2.13(-1.84%) |
Sep 17, 2021 | 117.00 | 117.64 | 115.26 | 115.50 | 650,073 | -1.69(-1.44%) |
Sep 16, 2021 | 117.36 | 118.07 | 117.02 | 117.19 | 434,170 | -0.47(-0.40%) |
Sep 15, 2021 | 117.09 | 119.08 | 116.04 | 117.66 | 436,031 | +0.95(+0.81%) |
Sep 14, 2021 | 116.30 | 118.92 | 115.91 | 116.71 | 373,534 | +0.66(+0.57%) |
Sep 13, 2021 | 118.95 | 118.97 | 113.86 | 116.05 | 687,543 | -2.48(-2.09%) |
Sep 10, 2021 | 120.68 | 121.50 | 118.51 | 118.53 | 428,415 | -1.78(-1.48%) |
Sep 09, 2021 | 119.53 | 121.36 | 119.53 | 120.31 | 410,134 | +0.89(+0.75%) |
Sep 08, 2021 | 118.76 | 120.78 | 118.59 | 119.42 | 502,110 | +0.66(+0.56%) |
Sep 07, 2021 | 122.78 | 122.78 | 117.39 | 118.76 | 526,113 | -2.91(-2.39%) |
Sep 03, 2021 | 118.23 | 121.97 | 118.23 | 121.67 | 513,692 | +3.58(+3.03%) |
Sep 02, 2021 | 118.11 | 120.68 | 117.67 | 118.09 | 629,891 | +0.26(+0.22%) |
Sep 01, 2021 | 119.99 | 120.01 | 116.78 | 117.83 | 725,868 | -1.39(-1.17%) |
Aug 31, 2021 | 118.21 | 120.00 | 116.47 | 119.22 | 427,964 | +0.52(+0.44%) |
Aug 30, 2021 | 117.50 | 119.36 | 115.41 | 118.70 | 385,028 | +2.62(+2.26%) |
Aug 27, 2021 | 113.69 | 116.95 | 113.50 | 116.08 | 589,299 | +3.05(+2.70%) |
Aug 26, 2021 | 112.19 | 113.76 | 110.08 | 113.03 | 361,465 | +1.03(+0.92%) |
Aug 25, 2021 | 109.20 | 112.67 | 109.20 | 112.00 | 592,232 | +3.06(+2.81%) |
Aug 24, 2021 | 108.83 | 109.11 | 107.05 | 108.94 | 241,524 | +0.69(+0.64%) |
Aug 23, 2021 | 106.95 | 109.06 | 106.18 | 108.25 | 379,861 | +2.14(+2.02%) |
Aug 20, 2021 | 103.25 | 106.25 | 102.74 | 106.11 | 268,172 | +2.62(+2.53%) |
Aug 19, 2021 | 102.58 | 104.17 | 101.50 | 103.49 | 357,335 | -0.36(-0.35%) |
Aug 18, 2021 | 104.32 | 107.78 | 103.75 | 103.85 | 418,120 | -1.20(-1.14%) |
Aug 17, 2021 | 107.00 | 107.44 | 103.64 | 105.05 | 401,572 | -0.41(-0.39%) |
Aug 16, 2021 | 103.29 | 105.47 | 102.50 | 105.46 | 324,255 | +2.37(+2.30%) |
Aug 13, 2021 | 102.60 | 104.16 | 102.07 | 103.09 | 264,294 | +0.58(+0.57%) |
Aug 12, 2021 | 100.74 | 102.93 | 99.80 | 102.51 | 365,938 | +1.80(+1.79%) |
Aug 11, 2021 | 102.90 | 103.13 | 96.93 | 100.71 | 435,208 | -1.82(-1.78%) |
Aug 10, 2021 | 101.95 | 103.58 | 101.58 | 102.53 | 460,191 | +0.87(+0.86%) |
Aug 09, 2021 | 100.89 | 102.17 | 98.65 | 101.66 | 630,628 | +1.01(+1.00%) |
Aug 06, 2021 | 100.84 | 102.09 | 100.29 | 100.65 | 315,222 | -0.47(-0.46%) |
Aug 05, 2021 | 99.74 | 101.53 | 98.61 | 101.12 | 260,637 | +1.92(+1.94%) |
Aug 04, 2021 | 97.67 | 99.79 | 97.11 | 99.20 | 665,223 | +1.20(+1.22%) |
Aug 03, 2021 | 95.26 | 98.46 | 95.26 | 98.00 | 516,480 | +2.63(+2.76%) |