Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 105.39 | 106.14 | 104.95 | 105.11 | 7,041,729 | -0.62(-0.59%) |
Oct 28, 2021 | 105.17 | 106.13 | 104.71 | 105.74 | 7,752,784 | +0.56(+0.54%) |
Oct 27, 2021 | 107.08 | 107.45 | 105.04 | 105.17 | 8,335,529 | -1.65(-1.54%) |
Oct 26, 2021 | 107.15 | 106.82 | 10,140,923 | -0.43(-0.40%) | ||
Oct 25, 2021 | 107.16 | 108.10 | 106.66 | 107.25 | 7,584,876 | -0.20(-0.19%) |
Oct 22, 2021 | 107.59 | 109.44 | 106.39 | 107.45 | 13,784,323 | -0.38(-0.35%) |
Oct 21, 2021 | 112.18 | 112.18 | 107.64 | 107.83 | 37,430,356 | -11.40(-9.56%) |
Oct 20, 2021 | 119.05 | 119.48 | 118.22 | 119.23 | 7,342,031 | -0.07(-0.06%) |
Oct 19, 2021 | 118.54 | 120.11 | 118.07 | 119.30 | 5,163,589 | -0.29(-0.24%) |
Oct 18, 2021 | 121.00 | 121.79 | 119.11 | 119.58 | 7,322,071 | -1.92(-1.58%) |
Oct 15, 2021 | 120.48 | 121.71 | 119.98 | 121.51 | 3,835,507 | +1.02(+0.85%) |
Oct 14, 2021 | 118.51 | 120.93 | 118.48 | 120.48 | 5,018,706 | +2.21(+1.87%) |
Oct 13, 2021 | 118.07 | 118.82 | 117.35 | 118.27 | 3,428,425 | +0.24(+0.21%) |
Oct 12, 2021 | 119.49 | 119.57 | 117.89 | 118.03 | 3,747,062 | -1.65(-1.38%) |
Oct 11, 2021 | 120.58 | 121.06 | 119.65 | 119.68 | 3,323,211 | -0.66(-0.55%) |
Oct 08, 2021 | 119.16 | 120.70 | 118.52 | 120.34 | 4,440,966 | +1.18(+0.99%) |
Oct 07, 2021 | 119.93 | 120.49 | 118.92 | 119.16 | 4,550,939 | -0.46(-0.39%) |
Oct 06, 2021 | 119.72 | 120.47 | 118.38 | 119.62 | 6,340,561 | -0.66(-0.55%) |
Oct 05, 2021 | 121.63 | 121.84 | 119.85 | 120.28 | 8,300,283 | -0.81(-0.67%) |
Oct 04, 2021 | 119.94 | 122.68 | 119.61 | 121.09 | 8,747,525 | +0.66(+0.55%) |
Oct 01, 2021 | 118.47 | 120.97 | 117.95 | 120.42 | 7,859,703 | +3.69(+3.16%) |
Sep 30, 2021 | 117.64 | 118.11 | 116.37 | 116.74 | 6,934,674 | -0.21(-0.18%) |
Sep 29, 2021 | 115.73 | 117.58 | 114.64 | 116.95 | 4,493,830 | +1.44(+1.24%) |
Sep 28, 2021 | 116.94 | 117.37 | 115.29 | 115.51 | 5,134,380 | -0.92(-0.79%) |
Sep 27, 2021 | 115.92 | 116.85 | 115.52 | 116.42 | 3,934,775 | +0.90(+0.78%) |
Sep 24, 2021 | 115.14 | 116.36 | 114.90 | 115.53 | 3,528,007 | +0.64(+0.56%) |
Sep 23, 2021 | 113.64 | 115.47 | 113.46 | 114.89 | 3,585,449 | +1.76(+1.56%) |
Sep 22, 2021 | 112.36 | 113.74 | 112.15 | 113.12 | 4,287,228 | +1.40(+1.25%) |
Sep 21, 2021 | 113.53 | 113.98 | 111.70 | 111.73 | 4,844,025 | -1.13(-1.00%) |
Sep 20, 2021 | 112.51 | 113.58 | 111.57 | 112.85 | 5,676,258 | -0.77(-0.68%) |
Sep 17, 2021 | 114.06 | 114.21 | 113.48 | 113.63 | 6,704,551 | -1.01(-0.88%) |
Sep 16, 2021 | 115.35 | 115.91 | 114.03 | 114.64 | 3,146,602 | -0.65(-0.56%) |
Sep 15, 2021 | 114.46 | 115.79 | 114.00 | 115.28 | 3,873,055 | +0.82(+0.72%) |
Sep 14, 2021 | 116.29 | 116.43 | 113.72 | 114.46 | 5,300,862 | -1.62(-1.40%) |
Sep 13, 2021 | 116.29 | 116.79 | 115.54 | 116.08 | 4,932,143 | +0.95(+0.82%) |
Sep 10, 2021 | 116.64 | 117.11 | 115.11 | 115.13 | 4,737,857 | -0.61(-0.52%) |
Sep 09, 2021 | 115.83 | 116.76 | 115.58 | 115.74 | 4,175,380 | -0.78(-0.67%) |
Sep 08, 2021 | 116.07 | 116.87 | 115.62 | 116.52 | 3,553,994 | +0.51(+0.44%) |
Sep 07, 2021 | 117.34 | 117.46 | 115.75 | 116.00 | 3,909,705 | -1.28(-1.09%) |
Sep 03, 2021 | 117.37 | 118.03 | 117.05 | 117.28 | 2,290,055 | -0.36(-0.31%) |
Sep 02, 2021 | 117.40 | 117.68 | 116.82 | 117.64 | 3,231,836 | +0.60(+0.51%) |
Sep 01, 2021 | 117.62 | 117.69 | 116.95 | 117.05 | 2,944,626 | -0.87(-0.74%) |
Aug 31, 2021 | 117.25 | 118.42 | 116.75 | 117.92 | 5,039,391 | +1.15(+0.99%) |
Aug 30, 2021 | 117.22 | 117.53 | 116.64 | 116.77 | 2,375,372 | -0.37(-0.32%) |
Aug 27, 2021 | 116.55 | 117.29 | 116.29 | 117.14 | 2,927,281 | +0.53(+0.45%) |
Aug 26, 2021 | 117.61 | 118.31 | 116.55 | 116.61 | 2,973,885 | -0.91(-0.77%) |
Aug 25, 2021 | 117.57 | 118.31 | 117.18 | 117.52 | 2,394,842 | +0.02(+0.01%) |
Aug 24, 2021 | 117.45 | 117.83 | 117.06 | 117.50 | 2,814,781 | +0.19(+0.16%) |
Aug 23, 2021 | 117.31 | 117.76 | 116.63 | 117.31 | 3,616,594 | +0.43(+0.37%) |
Aug 20, 2021 | 115.74 | 117.11 | 115.34 | 116.89 | 3,164,309 | +0.92(+0.79%) |
Aug 19, 2021 | 116.53 | 117.17 | 115.29 | 115.97 | 4,950,010 | -1.22(-1.04%) |
Aug 18, 2021 | 119.04 | 119.24 | 117.12 | 117.19 | 4,177,726 | -2.48(-2.07%) |
Aug 17, 2021 | 120.16 | 120.29 | 118.55 | 119.67 | 3,658,510 | -0.98(-0.81%) |
Aug 16, 2021 | 120.35 | 120.78 | 119.51 | 120.65 | 3,315,613 | +0.34(+0.29%) |
Aug 13, 2021 | 119.85 | 120.64 | 119.69 | 120.31 | 2,273,666 | +0.09(+0.08%) |
Aug 12, 2021 | 119.53 | 120.28 | 119.38 | 120.21 | 2,486,614 | +0.79(+0.66%) |
Aug 11, 2021 | 119.13 | 119.96 | 118.89 | 119.42 | 5,069,754 | +0.63(+0.53%) |
Aug 10, 2021 | 118.65 | 119.16 | 117.92 | 118.79 | 6,306,638 | +0.11(+0.09%) |
Aug 09, 2021 | 119.48 | 119.73 | 118.45 | 118.69 | 5,962,022 | -1.01(-0.84%) |
Aug 06, 2021 | 118.79 | 119.94 | 118.70 | 119.69 | 4,606,848 | +1.10(+0.92%) |
Aug 05, 2021 | 118.81 | 119.13 | 118.14 | 118.60 | 3,319,175 | +0.01(+0.01%) |
Aug 04, 2021 | 119.45 | 119.77 | 118.35 | 118.59 | 3,406,909 | -1.09(-0.91%) |
Aug 03, 2021 | 117.87 | 120.20 | 117.67 | 119.68 | 4,916,866 | +2.20(+1.87%) |