Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.47 | 113.63 | 111.30 | 113.23 | 527,773 | +1.33(+1.19%) |
Oct 28, 2021 | 110.66 | 112.89 | 110.43 | 111.91 | 608,993 | +0.68(+0.61%) |
Oct 27, 2021 | 111.42 | 112.14 | 110.93 | 111.23 | 636,944 | -0.26(-0.24%) |
Oct 26, 2021 | 112.43 | 111.46 | 111.49 | 583,115 | -0.49(-0.44%) | |
Oct 25, 2021 | 111.93 | 112.57 | 111.28 | 111.98 | 379,578 | +0.08(+0.08%) |
Oct 22, 2021 | 111.20 | 112.76 | 111.20 | 111.90 | 616,205 | +0.37(+0.33%) |
Oct 21, 2021 | 111.14 | 112.39 | 111.05 | 111.53 | 502,649 | +0.48(+0.43%) |
Oct 20, 2021 | 111.12 | 111.41 | 110.41 | 111.05 | 550,059 | +0.25(+0.23%) |
Oct 19, 2021 | 110.84 | 111.38 | 110.69 | 110.80 | 323,669 | +0.38(+0.34%) |
Oct 18, 2021 | 109.28 | 110.75 | 108.49 | 110.42 | 502,607 | +0.83(+0.76%) |
Oct 15, 2021 | 110.45 | 110.45 | 109.52 | 109.59 | 399,172 | -0.51(-0.46%) |
Oct 14, 2021 | 109.97 | 110.68 | 109.60 | 110.10 | 524,728 | +1.17(+1.07%) |
Oct 13, 2021 | 109.02 | 109.30 | 108.53 | 108.93 | 531,045 | +0.47(+0.43%) |
Oct 12, 2021 | 107.78 | 108.90 | 107.28 | 108.46 | 603,810 | +0.84(+0.78%) |
Oct 11, 2021 | 107.03 | 108.26 | 106.63 | 107.62 | 250,124 | +0.44(+0.41%) |
Oct 08, 2021 | 107.27 | 107.27 | 106.25 | 107.18 | 347,512 | +0.25(+0.23%) |
Oct 07, 2021 | 105.84 | 107.72 | 105.84 | 106.94 | 434,486 | +1.76(+1.67%) |
Oct 06, 2021 | 104.25 | 105.38 | 103.75 | 105.18 | 729,549 | +1.26(+1.21%) |
Oct 05, 2021 | 103.21 | 104.33 | 102.83 | 103.92 | 481,815 | +0.95(+0.92%) |
Oct 04, 2021 | 103.37 | 103.97 | 101.87 | 102.97 | 426,064 | -0.70(-0.67%) |
Oct 01, 2021 | 104.39 | 104.43 | 102.60 | 103.66 | 655,017 | -0.30(-0.29%) |
Sep 30, 2021 | 104.81 | 105.40 | 103.94 | 103.96 | 635,556 | -0.41(-0.39%) |
Sep 29, 2021 | 105.40 | 105.65 | 104.32 | 104.37 | 396,466 | -0.55(-0.52%) |
Sep 28, 2021 | 105.32 | 106.13 | 104.75 | 104.91 | 427,333 | -1.64(-1.54%) |
Sep 27, 2021 | 107.89 | 108.00 | 105.34 | 106.55 | 386,912 | -1.69(-1.56%) |
Sep 24, 2021 | 106.45 | 108.34 | 106.19 | 108.25 | 536,590 | +1.37(+1.28%) |
Sep 23, 2021 | 110.90 | 110.95 | 106.76 | 106.88 | 598,447 | -2.65(-2.42%) |
Sep 22, 2021 | 109.45 | 110.44 | 109.19 | 109.53 | 402,716 | +0.09(+0.08%) |
Sep 21, 2021 | 109.43 | 110.61 | 109.08 | 109.45 | 357,822 | +0.61(+0.56%) |
Sep 20, 2021 | 108.98 | 109.34 | 107.57 | 108.84 | 364,946 | -1.52(-1.37%) |
Sep 17, 2021 | 110.52 | 111.35 | 110.17 | 110.35 | 502,387 | -0.76(-0.69%) |
Sep 16, 2021 | 111.90 | 111.98 | 110.99 | 111.11 | 298,738 | -0.86(-0.76%) |
Sep 15, 2021 | 111.51 | 112.22 | 111.06 | 111.97 | 462,946 | +0.49(+0.44%) |
Sep 14, 2021 | 112.19 | 112.75 | 111.43 | 111.48 | 403,431 | -0.68(-0.60%) |
Sep 13, 2021 | 112.39 | 113.08 | 111.83 | 112.16 | 242,279 | +0.53(+0.47%) |
Sep 10, 2021 | 111.91 | 112.30 | 111.59 | 111.63 | 404,372 | +0.11(+0.10%) |
Sep 09, 2021 | 112.06 | 112.16 | 111.31 | 111.52 | 401,398 | -0.67(-0.60%) |
Sep 08, 2021 | 110.48 | 112.45 | 110.39 | 112.19 | 476,631 | +1.42(+1.28%) |
Sep 07, 2021 | 111.95 | 111.95 | 110.74 | 110.77 | 332,424 | -1.03(-0.92%) |
Sep 03, 2021 | 111.52 | 112.37 | 111.39 | 111.79 | 359,096 | -0.60(-0.54%) |
Sep 02, 2021 | 112.91 | 113.22 | 112.36 | 112.39 | 573,091 | +0.29(+0.26%) |
Sep 01, 2021 | 110.01 | 112.60 | 110.01 | 112.10 | 571,085 | +2.14(+1.94%) |
Aug 31, 2021 | 109.67 | 111.04 | 109.52 | 109.97 | 644,835 | +0.64(+0.59%) |
Aug 30, 2021 | 108.58 | 109.90 | 108.56 | 109.33 | 276,627 | +0.74(+0.68%) |
Aug 27, 2021 | 107.79 | 109.14 | 107.44 | 108.58 | 542,146 | +1.06(+0.99%) |
Aug 26, 2021 | 107.98 | 108.48 | 107.48 | 107.52 | 377,197 | -0.18(-0.17%) |
Aug 25, 2021 | 106.93 | 107.94 | 106.69 | 107.70 | 531,097 | +0.42(+0.39%) |
Aug 24, 2021 | 107.97 | 108.08 | 107.17 | 107.28 | 506,899 | -0.70(-0.64%) |
Aug 23, 2021 | 107.62 | 108.38 | 107.14 | 107.97 | 368,297 | +0.64(+0.60%) |
Aug 20, 2021 | 106.32 | 107.67 | 105.64 | 107.33 | 392,161 | +1.17(+1.10%) |
Aug 19, 2021 | 105.36 | 106.77 | 105.03 | 106.17 | 416,831 | -0.12(-0.12%) |
Aug 18, 2021 | 108.40 | 108.40 | 106.15 | 106.29 | 684,347 | -1.53(-1.42%) |
Aug 17, 2021 | 107.81 | 108.42 | 107.20 | 107.82 | 1,549,549 | -0.25(-0.23%) |
Aug 16, 2021 | 107.03 | 108.08 | 106.25 | 108.07 | 435,655 | +1.03(+0.96%) |
Aug 13, 2021 | 106.45 | 107.28 | 106.43 | 107.04 | 188,528 | +0.58(+0.54%) |
Aug 12, 2021 | 106.58 | 106.59 | 105.71 | 106.46 | 310,998 | -0.08(-0.08%) |
Aug 11, 2021 | 106.47 | 107.62 | 106.07 | 106.55 | 646,420 | +1.05(+1.00%) |
Aug 10, 2021 | 103.58 | 106.37 | 103.36 | 105.49 | 834,651 | +1.89(+1.83%) |
Aug 09, 2021 | 105.04 | 105.04 | 103.50 | 103.60 | 513,535 | -1.08(-1.03%) |
Aug 06, 2021 | 103.31 | 104.78 | 102.79 | 104.68 | 893,860 | +0.01(+0.01%) |
Aug 05, 2021 | 101.62 | 105.59 | 101.02 | 104.67 | 1,541,120 | +5.91(+5.98%) |
Aug 04, 2021 | 98.15 | 99.07 | 98.11 | 98.76 | 395,932 | +0.48(+0.48%) |
Aug 03, 2021 | 98.52 | 99.19 | 97.64 | 98.29 | 473,331 | +0.08(+0.09%) |