Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.63 | 106.63 | 102.08 | 103.24 | 2,082,361 | -10.86(-9.52%) |
Oct 28, 2021 | 111.33 | 114.75 | 110.98 | 114.10 | 1,124,218 | +3.18(+2.87%) |
Oct 27, 2021 | 112.12 | 112.12 | 110.51 | 110.92 | 562,166 | -1.19(-1.06%) |
Oct 26, 2021 | 113.74 | 112.11 | 653,927 | -1.75(-1.54%) | ||
Oct 25, 2021 | 115.50 | 115.92 | 113.52 | 113.86 | 498,088 | -1.75(-1.51%) |
Oct 22, 2021 | 115.27 | 115.85 | 114.45 | 115.61 | 371,751 | +0.20(+0.17%) |
Oct 21, 2021 | 114.33 | 115.50 | 113.25 | 115.41 | 506,823 | +1.30(+1.14%) |
Oct 20, 2021 | 113.71 | 115.64 | 113.64 | 114.11 | 711,074 | +1.21(+1.07%) |
Oct 19, 2021 | 112.56 | 113.85 | 111.86 | 112.90 | 643,306 | +1.06(+0.95%) |
Oct 18, 2021 | 111.94 | 112.67 | 110.02 | 111.84 | 560,638 | -0.37(-0.33%) |
Oct 15, 2021 | 111.80 | 112.76 | 111.41 | 112.21 | 682,525 | +0.74(+0.66%) |
Oct 14, 2021 | 110.65 | 112.42 | 108.65 | 111.47 | 802,724 | +1.51(+1.37%) |
Oct 13, 2021 | 110.50 | 110.91 | 109.44 | 109.96 | 730,464 | -0.78(-0.70%) |
Oct 12, 2021 | 111.52 | 112.54 | 110.31 | 110.74 | 786,899 | -0.80(-0.72%) |
Oct 11, 2021 | 113.14 | 114.52 | 111.45 | 111.54 | 529,921 | -1.68(-1.48%) |
Oct 08, 2021 | 114.57 | 115.23 | 113.08 | 113.22 | 622,140 | -1.25(-1.09%) |
Oct 07, 2021 | 114.58 | 115.75 | 114.31 | 114.47 | 603,839 | +0.34(+0.30%) |
Oct 06, 2021 | 114.33 | 114.76 | 112.06 | 114.13 | 754,433 | -0.86(-0.75%) |
Oct 05, 2021 | 115.69 | 117.00 | 114.90 | 114.99 | 813,491 | -0.71(-0.61%) |
Oct 04, 2021 | 117.12 | 118.43 | 115.05 | 115.70 | 692,164 | -1.25(-1.07%) |
Oct 01, 2021 | 116.83 | 117.70 | 114.83 | 116.95 | 618,635 | +0.69(+0.59%) |
Sep 30, 2021 | 121.89 | 121.98 | 116.19 | 116.26 | 1,113,254 | -4.93(-4.07%) |
Sep 29, 2021 | 121.37 | 122.63 | 119.64 | 121.19 | 696,311 | -0.24(-0.20%) |
Sep 28, 2021 | 119.98 | 122.30 | 119.98 | 121.43 | 725,158 | +0.75(+0.62%) |
Sep 27, 2021 | 120.48 | 122.28 | 120.48 | 120.68 | 489,606 | -0.32(-0.26%) |
Sep 24, 2021 | 121.92 | 123.08 | 120.77 | 121.00 | 584,970 | -1.10(-0.90%) |
Sep 23, 2021 | 121.14 | 122.91 | 121.14 | 122.10 | 758,832 | +0.99(+0.82%) |
Sep 22, 2021 | 120.45 | 122.47 | 120.00 | 121.11 | 649,123 | +1.26(+1.05%) |
Sep 21, 2021 | 120.89 | 121.57 | 119.42 | 119.85 | 803,930 | -0.10(-0.08%) |
Sep 20, 2021 | 120.42 | 120.64 | 118.02 | 119.95 | 851,776 | -1.60(-1.32%) |
Sep 17, 2021 | 121.04 | 122.35 | 121.00 | 121.55 | 1,703,026 | +0.29(+0.24%) |
Sep 16, 2021 | 122.57 | 123.09 | 120.80 | 121.26 | 790,690 | -0.67(-0.55%) |
Sep 15, 2021 | 122.22 | 122.91 | 121.00 | 121.93 | 823,688 | -0.40(-0.33%) |
Sep 14, 2021 | 125.18 | 125.18 | 122.08 | 122.33 | 619,538 | -2.27(-1.82%) |
Sep 13, 2021 | 123.66 | 124.72 | 122.64 | 124.60 | 565,007 | +1.55(+1.26%) |
Sep 10, 2021 | 128.74 | 128.77 | 123.04 | 123.05 | 635,035 | -6.04(-4.68%) |
Sep 09, 2021 | 129.21 | 130.47 | 129.00 | 129.09 | 467,017 | +0.02(+0.02%) |
Sep 08, 2021 | 130.41 | 131.12 | 128.86 | 129.07 | 661,808 | -1.92(-1.47%) |
Sep 07, 2021 | 131.17 | 132.25 | 130.44 | 130.99 | 473,485 | -1.18(-0.89%) |
Sep 03, 2021 | 133.52 | 133.88 | 132.01 | 132.17 | 437,995 | -1.35(-1.01%) |
Sep 02, 2021 | 131.39 | 133.57 | 130.89 | 133.52 | 488,036 | +2.75(+2.10%) |
Sep 01, 2021 | 130.97 | 131.12 | 128.08 | 130.77 | 393,787 | +0.00(+0.00%) |
Aug 31, 2021 | 130.61 | 132.09 | 130.27 | 130.77 | 634,273 | -0.37(-0.28%) |
Aug 30, 2021 | 130.71 | 132.12 | 130.01 | 131.14 | 322,248 | +0.33(+0.25%) |
Aug 27, 2021 | 129.95 | 131.66 | 129.63 | 130.81 | 571,054 | +0.85(+0.65%) |
Aug 26, 2021 | 130.79 | 130.79 | 129.27 | 129.96 | 435,669 | -0.81(-0.62%) |
Aug 25, 2021 | 131.38 | 131.92 | 130.13 | 130.77 | 394,566 | -1.00(-0.76%) |
Aug 24, 2021 | 132.64 | 132.99 | 131.34 | 131.77 | 330,936 | -0.66(-0.50%) |
Aug 23, 2021 | 133.09 | 133.29 | 131.61 | 132.43 | 476,807 | -0.22(-0.17%) |
Aug 20, 2021 | 132.23 | 133.59 | 132.09 | 132.65 | 435,650 | +0.50(+0.38%) |
Aug 19, 2021 | 130.00 | 132.53 | 130.00 | 132.15 | 391,651 | +1.23(+0.94%) |
Aug 18, 2021 | 132.35 | 132.84 | 130.80 | 130.92 | 451,998 | -1.69(-1.27%) |
Aug 17, 2021 | 130.89 | 133.00 | 130.25 | 132.61 | 476,800 | +1.00(+0.76%) |
Aug 16, 2021 | 130.30 | 131.67 | 129.42 | 131.61 | 355,883 | +1.33(+1.02%) |
Aug 13, 2021 | 131.78 | 132.09 | 130.13 | 130.28 | 327,970 | -0.99(-0.75%) |
Aug 12, 2021 | 131.99 | 132.16 | 130.59 | 131.27 | 426,218 | -1.48(-1.11%) |
Aug 11, 2021 | 132.91 | 133.62 | 131.82 | 132.75 | 476,973 | +0.00(+0.00%) |
Aug 10, 2021 | 132.31 | 134.47 | 131.70 | 132.75 | 597,932 | +0.19(+0.14%) |
Aug 09, 2021 | 133.23 | 133.56 | 131.59 | 132.56 | 555,938 | -0.61(-0.46%) |
Aug 06, 2021 | 130.51 | 133.93 | 130.51 | 133.17 | 523,027 | +3.04(+2.34%) |
Aug 05, 2021 | 134.07 | 134.07 | 128.88 | 130.13 | 1,015,985 | -3.65(-2.73%) |
Aug 04, 2021 | 127.10 | 136.48 | 127.00 | 133.78 | 2,133,644 | +10.63(+8.63%) |
Aug 03, 2021 | 121.94 | 123.32 | 119.55 | 123.15 | 618,912 | +1.78(+1.47%) |