Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 113.44 | 116.56 | 113.44 | 115.40 | 486,256 | +1.34(+1.18%) |
Oct 28, 2021 | 111.91 | 114.59 | 111.35 | 114.05 | 331,221 | +2.41(+2.16%) |
Oct 27, 2021 | 112.37 | 113.42 | 111.15 | 111.64 | 264,734 | -0.48(-0.43%) |
Oct 26, 2021 | 111.84 | 112.13 | 285,457 | +0.67(+0.60%) | ||
Oct 25, 2021 | 112.78 | 112.80 | 111.12 | 111.46 | 317,737 | -1.40(-1.24%) |
Oct 22, 2021 | 113.52 | 114.64 | 112.48 | 112.86 | 363,395 | -0.70(-0.62%) |
Oct 21, 2021 | 114.60 | 116.01 | 112.97 | 113.56 | 433,778 | -1.19(-1.04%) |
Oct 20, 2021 | 114.65 | 116.61 | 113.45 | 114.75 | 494,873 | -1.70(-1.46%) |
Oct 19, 2021 | 117.29 | 118.04 | 116.03 | 116.45 | 263,408 | -0.49(-0.42%) |
Oct 18, 2021 | 115.55 | 117.56 | 114.83 | 116.94 | 263,823 | +1.37(+1.18%) |
Oct 15, 2021 | 119.73 | 120.56 | 115.10 | 115.58 | 358,378 | -2.53(-2.14%) |
Oct 14, 2021 | 116.81 | 119.02 | 116.31 | 118.11 | 212,595 | +1.94(+1.67%) |
Oct 13, 2021 | 118.03 | 118.90 | 115.31 | 116.17 | 352,582 | -2.11(-1.78%) |
Oct 12, 2021 | 120.56 | 121.48 | 117.99 | 118.28 | 257,708 | -2.03(-1.69%) |
Oct 11, 2021 | 120.54 | 122.50 | 120.29 | 120.32 | 170,121 | -0.02(-0.01%) |
Oct 08, 2021 | 122.09 | 123.26 | 120.27 | 120.33 | 200,654 | -1.88(-1.54%) |
Oct 07, 2021 | 124.29 | 124.93 | 121.69 | 122.21 | 222,256 | -0.72(-0.59%) |
Oct 06, 2021 | 121.09 | 123.45 | 120.14 | 122.93 | 229,546 | +0.33(+0.27%) |
Oct 05, 2021 | 122.78 | 124.89 | 121.94 | 122.61 | 252,489 | +0.17(+0.14%) |
Oct 04, 2021 | 123.83 | 125.47 | 121.68 | 122.44 | 319,965 | -1.61(-1.29%) |
Oct 01, 2021 | 121.23 | 124.41 | 120.56 | 124.04 | 324,076 | +4.04(+3.37%) |
Sep 30, 2021 | 122.42 | 122.42 | 119.38 | 120.00 | 303,972 | -2.03(-1.66%) |
Sep 29, 2021 | 123.27 | 125.33 | 121.78 | 122.02 | 219,289 | -0.89(-0.73%) |
Sep 28, 2021 | 126.40 | 127.48 | 122.53 | 122.92 | 343,251 | -4.18(-3.29%) |
Sep 27, 2021 | 125.05 | 128.61 | 124.89 | 127.09 | 375,294 | +2.72(+2.19%) |
Sep 24, 2021 | 124.87 | 127.00 | 122.57 | 124.38 | 469,884 | -0.11(-0.09%) |
Sep 23, 2021 | 120.62 | 125.19 | 120.62 | 124.49 | 545,054 | +5.03(+4.21%) |
Sep 22, 2021 | 115.98 | 120.97 | 115.98 | 119.46 | 466,116 | +3.48(+3.00%) |
Sep 21, 2021 | 113.24 | 117.41 | 113.24 | 115.98 | 728,230 | -3.22(-2.70%) |
Sep 20, 2021 | 116.97 | 119.69 | 116.71 | 119.20 | 508,634 | +0.26(+0.22%) |
Sep 17, 2021 | 116.98 | 119.59 | 116.18 | 118.94 | 586,230 | +1.89(+1.61%) |
Sep 16, 2021 | 116.05 | 118.04 | 115.98 | 117.06 | 169,705 | +1.43(+1.24%) |
Sep 15, 2021 | 114.74 | 115.77 | 112.90 | 115.62 | 368,105 | -0.47(-0.41%) |
Sep 14, 2021 | 119.06 | 119.06 | 115.72 | 116.09 | 283,270 | -2.51(-2.11%) |
Sep 13, 2021 | 117.24 | 118.75 | 115.63 | 118.60 | 198,887 | +2.11(+1.81%) |
Sep 10, 2021 | 118.71 | 119.46 | 116.38 | 116.49 | 211,821 | -1.46(-1.24%) |
Sep 09, 2021 | 117.97 | 119.54 | 117.02 | 117.95 | 357,851 | -0.40(-0.34%) |
Sep 08, 2021 | 120.33 | 121.17 | 118.02 | 118.35 | 316,943 | -3.17(-2.61%) |
Sep 07, 2021 | 122.27 | 124.14 | 121.08 | 121.53 | 308,256 | -1.45(-1.18%) |
Sep 03, 2021 | 124.97 | 125.09 | 121.67 | 122.98 | 342,554 | -2.19(-1.75%) |
Sep 02, 2021 | 125.51 | 125.79 | 123.90 | 125.16 | 264,428 | -0.25(-0.20%) |
Sep 01, 2021 | 123.98 | 125.58 | 122.77 | 125.41 | 294,071 | +2.20(+1.79%) |
Aug 31, 2021 | 121.46 | 123.61 | 121.06 | 123.21 | 552,346 | +1.84(+1.52%) |
Aug 30, 2021 | 123.95 | 123.95 | 120.30 | 121.36 | 301,333 | -2.59(-2.09%) |
Aug 27, 2021 | 120.65 | 124.66 | 120.65 | 123.95 | 279,119 | +3.39(+2.81%) |
Aug 26, 2021 | 120.98 | 121.98 | 119.25 | 120.56 | 205,981 | -0.93(-0.76%) |
Aug 25, 2021 | 118.29 | 122.13 | 117.66 | 121.49 | 390,688 | +1.41(+1.17%) |
Aug 24, 2021 | 118.26 | 120.89 | 118.26 | 120.08 | 283,685 | +2.33(+1.97%) |
Aug 23, 2021 | 117.24 | 118.79 | 115.87 | 117.76 | 258,933 | +1.14(+0.98%) |
Aug 20, 2021 | 113.81 | 116.93 | 113.48 | 116.62 | 196,809 | +2.24(+1.96%) |
Aug 19, 2021 | 114.54 | 114.99 | 111.37 | 114.38 | 313,897 | -1.01(-0.88%) |
Aug 18, 2021 | 115.45 | 117.16 | 113.73 | 115.39 | 211,253 | -0.33(-0.29%) |
Aug 17, 2021 | 117.00 | 117.67 | 114.99 | 115.72 | 186,696 | -1.97(-1.68%) |
Aug 16, 2021 | 117.08 | 118.01 | 116.04 | 117.70 | 166,424 | -0.05(-0.04%) |
Aug 13, 2021 | 118.35 | 118.41 | 117.42 | 117.75 | 119,946 | -0.42(-0.36%) |
Aug 12, 2021 | 118.23 | 118.83 | 116.63 | 118.17 | 181,570 | -0.60(-0.51%) |
Aug 11, 2021 | 116.70 | 118.84 | 114.99 | 118.77 | 189,082 | +2.58(+2.22%) |
Aug 10, 2021 | 114.68 | 116.62 | 114.30 | 116.19 | 196,625 | +1.49(+1.30%) |
Aug 09, 2021 | 115.12 | 115.28 | 112.71 | 114.69 | 323,602 | -1.07(-0.93%) |
Aug 06, 2021 | 115.55 | 116.91 | 114.75 | 115.77 | 177,153 | +1.00(+0.87%) |
Aug 05, 2021 | 115.00 | 115.80 | 114.14 | 114.77 | 211,162 | +0.53(+0.47%) |
Aug 04, 2021 | 114.34 | 115.46 | 113.51 | 114.24 | 208,934 | -0.87(-0.75%) |
Aug 03, 2021 | 117.74 | 117.74 | 113.70 | 115.11 | 274,009 | -2.13(-1.82%) |