Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.36 | 104.48 | 101.90 | 102.31 | 5,897,149 | -1.07(-1.04%) |
Oct 28, 2021 | 106.34 | 106.34 | 102.95 | 103.38 | 7,437,231 | -2.13(-2.02%) |
Oct 27, 2021 | 112.30 | 112.77 | 104.71 | 105.52 | 9,584,525 | -7.57(-6.69%) |
Oct 26, 2021 | 113.78 | 113.08 | 3,898,480 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.11 | 116.20 | 112.75 | 113.12 | 3,290,242 | -2.40(-2.08%) |
Oct 22, 2021 | 114.48 | 116.45 | 114.42 | 115.52 | 2,054,585 | +0.56(+0.49%) |
Oct 21, 2021 | 114.08 | 115.05 | 113.55 | 114.96 | 2,627,325 | -0.18(-0.15%) |
Oct 20, 2021 | 115.12 | 116.59 | 114.40 | 115.14 | 4,296,116 | +0.53(+0.46%) |
Oct 19, 2021 | 113.95 | 115.06 | 113.29 | 114.61 | 1,874,665 | +0.94(+0.83%) |
Oct 18, 2021 | 114.73 | 115.24 | 113.13 | 113.67 | 3,105,053 | -1.64(-1.42%) |
Oct 15, 2021 | 113.11 | 115.59 | 113.11 | 115.30 | 3,903,549 | +2.88(+2.56%) |
Oct 14, 2021 | 109.01 | 113.00 | 108.65 | 112.42 | 4,435,640 | +4.53(+4.20%) |
Oct 13, 2021 | 107.36 | 107.92 | 105.63 | 107.89 | 2,640,031 | +0.64(+0.59%) |
Oct 12, 2021 | 107.35 | 108.96 | 106.08 | 107.25 | 3,083,708 | +0.20(+0.19%) |
Oct 11, 2021 | 110.41 | 110.60 | 106.96 | 107.05 | 4,279,742 | -3.84(-3.47%) |
Oct 08, 2021 | 112.47 | 113.01 | 110.82 | 110.89 | 1,776,667 | -1.17(-1.05%) |
Oct 07, 2021 | 112.51 | 113.63 | 111.89 | 112.07 | 2,392,012 | +0.17(+0.15%) |
Oct 06, 2021 | 110.10 | 111.97 | 109.28 | 111.90 | 2,610,020 | +0.72(+0.65%) |
Oct 05, 2021 | 111.33 | 113.35 | 111.08 | 111.18 | 2,777,751 | -0.64(-0.57%) |
Oct 04, 2021 | 113.84 | 114.53 | 111.13 | 111.82 | 3,034,131 | -2.07(-1.82%) |
Oct 01, 2021 | 113.11 | 114.46 | 111.87 | 113.89 | 3,085,242 | +1.47(+1.31%) |
Sep 30, 2021 | 114.74 | 114.90 | 111.83 | 112.42 | 3,407,704 | -1.53(-1.35%) |
Sep 29, 2021 | 112.95 | 114.74 | 112.36 | 113.95 | 3,121,589 | +1.02(+0.90%) |
Sep 28, 2021 | 114.29 | 114.47 | 112.52 | 112.94 | 2,687,501 | -1.92(-1.67%) |
Sep 27, 2021 | 112.62 | 115.18 | 112.50 | 114.86 | 2,811,418 | +2.12(+1.88%) |
Sep 24, 2021 | 112.77 | 113.81 | 112.29 | 112.74 | 2,498,503 | -0.26(-0.23%) |
Sep 23, 2021 | 113.26 | 114.17 | 112.69 | 113.00 | 3,849,010 | +0.22(+0.20%) |
Sep 22, 2021 | 112.68 | 113.23 | 111.75 | 112.78 | 2,432,258 | +0.64(+0.57%) |
Sep 21, 2021 | 114.12 | 114.16 | 111.98 | 112.14 | 4,222,680 | -1.61(-1.41%) |
Sep 20, 2021 | 112.89 | 114.06 | 112.40 | 113.75 | 3,063,439 | -0.56(-0.49%) |
Sep 17, 2021 | 115.16 | 115.66 | 113.69 | 114.31 | 4,602,018 | -1.54(-1.33%) |
Sep 16, 2021 | 115.59 | 116.58 | 115.24 | 115.86 | 3,729,662 | +0.28(+0.24%) |
Sep 15, 2021 | 114.18 | 116.10 | 113.60 | 115.58 | 5,296,518 | +1.55(+1.36%) |
Sep 14, 2021 | 115.68 | 115.90 | 113.24 | 114.03 | 3,475,352 | -1.12(-0.97%) |
Sep 13, 2021 | 114.95 | 115.66 | 114.17 | 115.14 | 4,162,037 | +0.78(+0.68%) |
Sep 10, 2021 | 117.96 | 118.25 | 114.20 | 114.37 | 4,083,818 | -2.99(-2.55%) |
Sep 09, 2021 | 119.51 | 120.26 | 117.29 | 117.36 | 2,905,939 | -2.38(-1.99%) |
Sep 08, 2021 | 116.25 | 120.25 | 115.89 | 119.75 | 5,516,424 | +3.93(+3.40%) |
Sep 07, 2021 | 115.51 | 116.41 | 115.37 | 115.81 | 3,718,518 | +0.31(+0.27%) |
Sep 03, 2021 | 116.66 | 117.34 | 115.00 | 115.50 | 5,180,794 | -1.35(-1.16%) |
Sep 02, 2021 | 119.43 | 119.43 | 116.27 | 116.85 | 4,148,721 | -2.24(-1.88%) |
Sep 01, 2021 | 117.80 | 119.90 | 117.32 | 119.09 | 4,489,916 | +1.40(+1.19%) |
Aug 31, 2021 | 117.73 | 118.92 | 116.90 | 117.69 | 5,201,459 | +0.51(+0.43%) |
Aug 30, 2021 | 117.62 | 118.96 | 116.68 | 117.19 | 3,881,528 | -1.26(-1.07%) |
Aug 27, 2021 | 118.55 | 118.63 | 117.54 | 118.45 | 2,648,349 | +0.23(+0.19%) |
Aug 26, 2021 | 119.26 | 119.99 | 117.66 | 118.22 | 4,874,005 | -1.54(-1.28%) |
Aug 25, 2021 | 119.64 | 120.12 | 118.55 | 119.75 | 4,117,573 | +0.00(+0.00%) |
Aug 24, 2021 | 119.40 | 119.98 | 118.66 | 119.75 | 5,049,236 | +0.31(+0.26%) |
Aug 23, 2021 | 120.09 | 120.23 | 119.17 | 119.44 | 5,009,713 | -0.29(-0.24%) |
Aug 20, 2021 | 118.51 | 119.86 | 118.10 | 119.73 | 3,530,837 | +1.02(+0.86%) |
Aug 19, 2021 | 122.93 | 123.25 | 118.33 | 118.70 | 5,441,510 | -5.13(-4.14%) |
Aug 18, 2021 | 123.47 | 124.92 | 122.77 | 123.84 | 4,067,452 | +0.13(+0.10%) |
Aug 17, 2021 | 121.72 | 124.77 | 121.39 | 123.71 | 3,917,574 | +1.18(+0.96%) |
Aug 16, 2021 | 122.85 | 123.19 | 121.45 | 122.53 | 3,341,692 | -0.96(-0.77%) |
Aug 13, 2021 | 123.24 | 124.15 | 123.00 | 123.48 | 3,550,305 | +0.16(+0.13%) |
Aug 12, 2021 | 123.43 | 124.86 | 123.14 | 123.33 | 2,772,716 | +0.02(+0.02%) |
Aug 11, 2021 | 122.44 | 123.84 | 122.26 | 123.31 | 2,768,317 | +1.26(+1.03%) |
Aug 10, 2021 | 123.38 | 123.92 | 121.11 | 122.05 | 4,161,924 | -1.45(-1.17%) |
Aug 09, 2021 | 123.09 | 124.44 | 122.72 | 123.50 | 3,112,425 | +0.23(+0.19%) |
Aug 06, 2021 | 119.41 | 124.53 | 118.36 | 123.26 | 6,322,106 | +3.96(+3.32%) |
Aug 05, 2021 | 118.58 | 120.38 | 117.86 | 119.30 | 5,105,872 | +0.69(+0.58%) |
Aug 04, 2021 | 119.64 | 120.69 | 117.75 | 118.61 | 5,385,802 | -1.50(-1.25%) |
Aug 03, 2021 | 123.60 | 123.60 | 116.67 | 120.11 | 14,553,305 | -8.03(-6.27%) |