Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.89 | 98.56 | 29,508,312 | -6.63(-6.30%) | ||
Oct 28, 2021 | 105.69 | 106.49 | 104.50 | 105.19 | 8,269,074 | -0.36(-0.34%) |
Oct 27, 2021 | 107.39 | 107.39 | 105.08 | 105.55 | 6,298,539 | -1.24(-1.16%) |
Oct 26, 2021 | 106.78 | 106.78 | 6,402,459 | +0.19(+0.18%) | ||
Oct 25, 2021 | 106.62 | 106.75 | 105.33 | 106.59 | 4,617,306 | +0.15(+0.14%) |
Oct 22, 2021 | 106.31 | 106.84 | 106.00 | 106.44 | 3,655,101 | +0.10(+0.10%) |
Oct 21, 2021 | 105.86 | 106.45 | 105.57 | 106.34 | 3,962,098 | +0.54(+0.51%) |
Oct 20, 2021 | 105.06 | 106.96 | 104.73 | 105.80 | 8,226,822 | +0.34(+0.33%) |
Oct 19, 2021 | 105.69 | 106.43 | 104.78 | 105.46 | 6,240,364 | +0.11(+0.11%) |
Oct 18, 2021 | 103.55 | 105.53 | 103.11 | 105.34 | 5,335,831 | +1.78(+1.72%) |
Oct 15, 2021 | 104.49 | 104.93 | 103.10 | 103.56 | 6,307,357 | -0.39(-0.38%) |
Oct 14, 2021 | 103.22 | 104.64 | 103.15 | 103.95 | 5,591,896 | +1.03(+1.00%) |
Oct 13, 2021 | 103.50 | 103.59 | 101.67 | 102.92 | 5,174,733 | -0.22(-0.22%) |
Oct 12, 2021 | 103.81 | 103.95 | 102.82 | 103.14 | 4,161,024 | +0.06(+0.05%) |
Oct 11, 2021 | 104.90 | 105.52 | 103.07 | 103.09 | 6,442,290 | -0.26(-0.25%) |
Oct 08, 2021 | 104.61 | 104.68 | 103.26 | 103.35 | 4,075,468 | -0.92(-0.88%) |
Oct 07, 2021 | 104.42 | 104.98 | 104.12 | 104.27 | 5,972,062 | +0.53(+0.51%) |
Oct 06, 2021 | 102.38 | 104.09 | 101.73 | 103.74 | 6,170,094 | +0.73(+0.71%) |
Oct 05, 2021 | 103.26 | 103.59 | 102.24 | 103.00 | 6,331,244 | -0.63(-0.61%) |
Oct 04, 2021 | 104.47 | 105.08 | 103.16 | 103.64 | 4,839,925 | -1.29(-1.23%) |
Oct 01, 2021 | 103.04 | 105.43 | 102.72 | 104.93 | 6,066,294 | +2.43(+2.37%) |
Sep 30, 2021 | 103.63 | 104.22 | 102.50 | 102.50 | 6,430,882 | -1.73(-1.66%) |
Sep 29, 2021 | 103.98 | 104.56 | 103.67 | 104.23 | 4,723,299 | +0.43(+0.41%) |
Sep 28, 2021 | 104.70 | 105.00 | 103.22 | 103.80 | 6,368,512 | -1.83(-1.73%) |
Sep 27, 2021 | 105.57 | 106.55 | 105.06 | 105.63 | 4,292,692 | -0.40(-0.38%) |
Sep 24, 2021 | 106.05 | 106.73 | 105.71 | 106.03 | 4,256,565 | -0.03(-0.03%) |
Sep 23, 2021 | 105.36 | 106.59 | 105.10 | 106.06 | 4,134,490 | +1.00(+0.95%) |
Sep 22, 2021 | 105.06 | 105.96 | 104.37 | 105.07 | 4,926,780 | +0.79(+0.76%) |
Sep 21, 2021 | 104.00 | 105.56 | 103.84 | 104.28 | 5,883,934 | +0.37(+0.36%) |
Sep 20, 2021 | 103.47 | 104.32 | 102.57 | 103.91 | 8,387,461 | -1.48(-1.40%) |
Sep 17, 2021 | 106.43 | 106.72 | 105.11 | 105.38 | 9,966,518 | -1.17(-1.10%) |
Sep 16, 2021 | 106.67 | 107.11 | 105.18 | 106.55 | 8,605,613 | +0.03(+0.03%) |
Sep 15, 2021 | 108.68 | 108.74 | 105.11 | 106.53 | 12,432,938 | -3.92(-3.55%) |
Sep 14, 2021 | 111.25 | 111.38 | 109.98 | 110.45 | 5,082,247 | -0.30(-0.27%) |
Sep 13, 2021 | 111.40 | 111.64 | 110.16 | 110.74 | 4,714,120 | -0.15(-0.13%) |
Sep 10, 2021 | 110.90 | 112.21 | 110.47 | 110.89 | 7,022,781 | +0.51(+0.46%) |
Sep 09, 2021 | 109.63 | 111.57 | 109.46 | 110.38 | 5,068,574 | +0.70(+0.64%) |
Sep 08, 2021 | 107.88 | 109.82 | 107.33 | 109.68 | 5,970,907 | +2.09(+1.94%) |
Sep 07, 2021 | 108.80 | 108.84 | 107.30 | 107.59 | 4,589,949 | -1.30(-1.19%) |
Sep 03, 2021 | 108.57 | 109.26 | 108.11 | 108.89 | 3,144,743 | -0.17(-0.15%) |
Sep 02, 2021 | 109.92 | 109.98 | 108.62 | 109.06 | 4,091,628 | -0.07(-0.07%) |
Sep 01, 2021 | 109.66 | 109.95 | 108.97 | 109.14 | 4,737,006 | -0.04(-0.03%) |
Aug 31, 2021 | 107.58 | 109.28 | 107.46 | 109.17 | 7,527,873 | +1.75(+1.63%) |
Aug 30, 2021 | 107.43 | 107.62 | 106.52 | 107.43 | 3,328,219 | +0.45(+0.43%) |
Aug 27, 2021 | 106.50 | 107.22 | 106.10 | 106.97 | 4,525,024 | +0.74(+0.70%) |
Aug 26, 2021 | 107.44 | 107.58 | 105.80 | 106.23 | 5,583,163 | -1.16(-1.08%) |
Aug 25, 2021 | 107.41 | 107.78 | 106.86 | 107.39 | 4,176,643 | +0.45(+0.43%) |
Aug 24, 2021 | 107.22 | 107.65 | 106.80 | 106.93 | 3,706,995 | -0.06(-0.06%) |
Aug 23, 2021 | 106.59 | 107.29 | 106.59 | 107.00 | 4,555,775 | +0.48(+0.45%) |
Aug 20, 2021 | 105.91 | 106.86 | 105.61 | 106.52 | 3,752,305 | +0.29(+0.27%) |
Aug 19, 2021 | 106.40 | 106.92 | 105.57 | 106.23 | 5,722,344 | -1.26(-1.18%) |
Aug 18, 2021 | 108.05 | 108.47 | 107.42 | 107.49 | 4,863,096 | -0.83(-0.76%) |
Aug 17, 2021 | 108.36 | 108.66 | 107.38 | 108.32 | 5,079,267 | -0.90(-0.82%) |
Aug 16, 2021 | 108.43 | 109.40 | 108.17 | 109.22 | 6,431,521 | +0.72(+0.67%) |
Aug 13, 2021 | 107.73 | 108.56 | 107.23 | 108.50 | 4,693,945 | +0.94(+0.87%) |
Aug 12, 2021 | 108.17 | 108.51 | 107.33 | 107.56 | 4,690,417 | -0.70(-0.64%) |
Aug 11, 2021 | 108.11 | 108.98 | 107.70 | 108.25 | 6,965,012 | +0.51(+0.47%) |
Aug 10, 2021 | 109.58 | 109.69 | 107.35 | 107.74 | 10,629,646 | -1.43(-1.31%) |
Aug 09, 2021 | 110.14 | 110.17 | 108.99 | 109.17 | 4,922,526 | -1.03(-0.93%) |
Aug 06, 2021 | 110.28 | 110.34 | 109.30 | 110.19 | 7,381,599 | +0.02(+0.02%) |
Aug 05, 2021 | 109.89 | 110.23 | 109.33 | 110.18 | 4,625,626 | +0.72(+0.66%) |
Aug 04, 2021 | 110.27 | 110.34 | 108.83 | 109.45 | 7,212,121 | -0.81(-0.74%) |
Aug 03, 2021 | 111.60 | 111.77 | 108.78 | 110.27 | 6,513,991 | -1.15(-1.03%) |