Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 132.35 | 133.93 | 130.63 | 131.69 | 74,841 | -1.55(-1.16%) |
Oct 28, 2021 | 130.05 | 133.24 | 130.05 | 133.24 | 57,534 | +3.48(+2.68%) |
Oct 27, 2021 | 132.01 | 132.89 | 129.32 | 129.76 | 67,827 | -2.41(-1.82%) |
Oct 26, 2021 | 133.59 | 132.17 | 57,332 | -0.25(-0.19%) | ||
Oct 25, 2021 | 133.15 | 134.24 | 131.96 | 132.42 | 53,934 | -0.54(-0.41%) |
Oct 22, 2021 | 133.58 | 135.19 | 132.41 | 132.96 | 45,804 | -0.62(-0.46%) |
Oct 21, 2021 | 130.18 | 133.97 | 128.99 | 133.58 | 58,176 | +2.45(+1.87%) |
Oct 20, 2021 | 131.87 | 132.10 | 129.64 | 131.13 | 35,745 | -0.38(-0.29%) |
Oct 19, 2021 | 132.46 | 133.51 | 130.99 | 131.51 | 51,440 | -0.24(-0.18%) |
Oct 18, 2021 | 128.63 | 132.07 | 126.93 | 131.75 | 80,720 | +2.23(+1.72%) |
Oct 15, 2021 | 131.54 | 131.54 | 129.00 | 129.52 | 67,727 | -0.63(-0.48%) |
Oct 14, 2021 | 127.77 | 130.66 | 127.22 | 130.15 | 51,339 | +3.98(+3.15%) |
Oct 13, 2021 | 125.41 | 126.87 | 125.36 | 126.17 | 69,792 | +1.35(+1.08%) |
Oct 12, 2021 | 126.50 | 129.79 | 124.22 | 124.82 | 85,608 | -0.56(-0.45%) |
Oct 11, 2021 | 127.76 | 131.32 | 125.23 | 125.38 | 64,108 | -3.24(-2.52%) |
Oct 08, 2021 | 128.15 | 131.17 | 127.50 | 128.62 | 127,841 | +0.77(+0.60%) |
Oct 07, 2021 | 128.29 | 132.03 | 127.11 | 127.85 | 105,591 | +1.00(+0.79%) |
Oct 06, 2021 | 126.34 | 129.59 | 124.37 | 126.85 | 83,656 | -0.49(-0.38%) |
Oct 05, 2021 | 124.25 | 127.89 | 124.25 | 127.34 | 110,775 | +3.55(+2.87%) |
Oct 04, 2021 | 125.76 | 125.76 | 121.17 | 123.79 | 111,588 | -2.08(-1.65%) |
Oct 01, 2021 | 120.20 | 125.88 | 118.59 | 125.87 | 117,764 | +5.47(+4.54%) |
Sep 30, 2021 | 121.40 | 122.51 | 119.98 | 120.40 | 79,907 | -0.16(-0.13%) |
Sep 29, 2021 | 118.47 | 121.47 | 117.42 | 120.56 | 83,346 | +2.26(+1.91%) |
Sep 28, 2021 | 121.72 | 121.72 | 117.90 | 118.30 | 51,876 | -4.69(-3.81%) |
Sep 27, 2021 | 123.54 | 123.82 | 120.59 | 122.99 | 69,979 | -1.22(-0.98%) |
Sep 24, 2021 | 121.86 | 125.08 | 121.10 | 124.21 | 82,712 | +1.62(+1.32%) |
Sep 23, 2021 | 120.30 | 122.85 | 117.39 | 122.59 | 88,810 | +3.55(+2.98%) |
Sep 22, 2021 | 120.20 | 122.86 | 119.03 | 119.04 | 143,746 | -1.02(-0.85%) |
Sep 21, 2021 | 121.62 | 122.57 | 118.88 | 120.06 | 75,549 | +0.20(+0.17%) |
Sep 20, 2021 | 119.96 | 123.57 | 117.69 | 119.86 | 85,168 | -2.96(-2.41%) |
Sep 17, 2021 | 124.90 | 126.62 | 121.31 | 122.82 | 271,237 | -0.98(-0.79%) |
Sep 16, 2021 | 119.54 | 124.28 | 119.54 | 123.80 | 91,752 | +3.02(+2.50%) |
Sep 15, 2021 | 121.99 | 122.20 | 118.70 | 120.78 | 112,527 | -1.23(-1.01%) |
Sep 14, 2021 | 124.33 | 124.88 | 121.79 | 122.01 | 68,927 | -2.43(-1.95%) |
Sep 13, 2021 | 122.00 | 125.59 | 120.46 | 124.44 | 93,658 | +2.22(+1.82%) |
Sep 10, 2021 | 126.42 | 127.91 | 122.12 | 122.22 | 70,245 | -4.47(-3.53%) |
Sep 09, 2021 | 123.64 | 127.64 | 123.41 | 126.69 | 113,451 | +3.36(+2.72%) |
Sep 08, 2021 | 121.42 | 123.37 | 119.25 | 123.33 | 78,339 | +2.12(+1.75%) |
Sep 07, 2021 | 123.77 | 123.91 | 121.19 | 121.21 | 76,636 | -2.39(-1.93%) |
Sep 03, 2021 | 121.27 | 123.63 | 120.41 | 123.60 | 73,118 | +1.92(+1.58%) |
Sep 02, 2021 | 122.40 | 124.58 | 121.46 | 121.68 | 94,167 | -0.40(-0.33%) |
Sep 01, 2021 | 118.78 | 122.90 | 118.73 | 122.08 | 226,939 | +3.98(+3.37%) |
Aug 31, 2021 | 119.94 | 120.04 | 117.33 | 118.10 | 197,486 | -2.14(-1.78%) |
Aug 30, 2021 | 122.24 | 123.35 | 119.15 | 120.24 | 139,985 | -2.11(-1.72%) |
Aug 27, 2021 | 121.84 | 123.78 | 121.07 | 122.35 | 142,612 | +0.32(+0.26%) |
Aug 26, 2021 | 123.90 | 124.50 | 122.03 | 122.03 | 109,020 | -1.98(-1.60%) |
Aug 25, 2021 | 124.63 | 125.08 | 122.66 | 124.01 | 123,523 | -0.71(-0.57%) |
Aug 24, 2021 | 126.78 | 127.62 | 124.72 | 124.72 | 256,119 | -1.35(-1.07%) |
Aug 23, 2021 | 125.26 | 127.20 | 123.69 | 126.07 | 234,404 | +0.88(+0.70%) |
Aug 20, 2021 | 125.15 | 126.77 | 124.60 | 125.19 | 213,670 | +0.97(+0.78%) |
Aug 19, 2021 | 124.58 | 126.43 | 123.50 | 124.22 | 103,499 | -0.75(-0.60%) |
Aug 18, 2021 | 127.29 | 127.92 | 124.56 | 124.97 | 115,170 | -1.62(-1.28%) |
Aug 17, 2021 | 131.71 | 133.82 | 126.46 | 126.59 | 202,476 | -5.70(-4.31%) |
Aug 16, 2021 | 131.34 | 132.97 | 128.39 | 132.29 | 101,449 | -0.21(-0.16%) |
Aug 13, 2021 | 135.17 | 136.03 | 131.87 | 132.50 | 66,073 | -2.26(-1.68%) |
Aug 12, 2021 | 134.22 | 135.28 | 128.43 | 134.76 | 98,178 | +1.59(+1.19%) |
Aug 11, 2021 | 129.46 | 133.86 | 128.33 | 133.17 | 111,121 | +3.78(+2.92%) |
Aug 10, 2021 | 132.00 | 135.00 | 123.82 | 129.39 | 344,706 | -7.51(-5.49%) |
Aug 09, 2021 | 138.25 | 139.75 | 136.42 | 136.90 | 78,270 | -1.88(-1.35%) |
Aug 06, 2021 | 140.40 | 142.11 | 136.39 | 138.78 | 69,917 | -2.15(-1.53%) |
Aug 05, 2021 | 140.62 | 142.70 | 139.68 | 140.93 | 50,302 | +0.48(+0.34%) |
Aug 04, 2021 | 137.99 | 141.75 | 137.89 | 140.45 | 61,679 | +1.89(+1.36%) |
Aug 03, 2021 | 140.37 | 144.44 | 137.11 | 138.56 | 62,973 | -2.29(-1.63%) |