Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 119.00 | 120.94 | 115.61 | 116.46 | 722,284 | -5.01(-4.13%) |
Oct 28, 2021 | 120.62 | 121.82 | 120.62 | 121.47 | 226,839 | +0.64(+0.53%) |
Oct 27, 2021 | 121.97 | 122.65 | 120.80 | 120.84 | 209,726 | -1.51(-1.24%) |
Oct 26, 2021 | 123.02 | 122.35 | 195,488 | -0.50(-0.41%) | ||
Oct 25, 2021 | 123.01 | 123.89 | 121.81 | 122.85 | 225,059 | +0.02(+0.02%) |
Oct 22, 2021 | 123.64 | 124.77 | 122.75 | 122.83 | 136,867 | -1.25(-1.01%) |
Oct 21, 2021 | 123.09 | 124.55 | 122.38 | 124.08 | 145,302 | +0.87(+0.71%) |
Oct 20, 2021 | 122.34 | 123.78 | 122.02 | 123.21 | 187,228 | +0.59(+0.48%) |
Oct 19, 2021 | 123.19 | 123.58 | 122.25 | 122.62 | 149,020 | -0.26(-0.21%) |
Oct 18, 2021 | 122.71 | 123.72 | 122.00 | 122.88 | 230,000 | -0.38(-0.31%) |
Oct 15, 2021 | 123.64 | 124.25 | 122.77 | 123.26 | 200,948 | +0.20(+0.16%) |
Oct 14, 2021 | 122.58 | 123.40 | 121.98 | 123.06 | 224,090 | +0.60(+0.49%) |
Oct 13, 2021 | 120.35 | 122.64 | 119.94 | 122.47 | 277,140 | +2.79(+2.33%) |
Oct 12, 2021 | 119.32 | 120.37 | 119.06 | 119.68 | 103,762 | -0.08(-0.06%) |
Oct 11, 2021 | 119.66 | 121.33 | 119.47 | 119.75 | 190,140 | +0.06(+0.05%) |
Oct 08, 2021 | 119.78 | 120.25 | 118.98 | 119.70 | 226,625 | +0.24(+0.20%) |
Oct 07, 2021 | 118.52 | 121.17 | 118.47 | 119.46 | 262,850 | +1.11(+0.94%) |
Oct 06, 2021 | 116.39 | 118.48 | 115.80 | 118.34 | 250,540 | +1.38(+1.18%) |
Oct 05, 2021 | 117.17 | 118.12 | 115.96 | 116.96 | 259,256 | -0.61(-0.51%) |
Oct 04, 2021 | 116.80 | 117.91 | 116.31 | 117.56 | 251,601 | +0.68(+0.58%) |
Oct 01, 2021 | 115.21 | 117.59 | 114.03 | 116.88 | 270,217 | +2.14(+1.87%) |
Sep 30, 2021 | 116.12 | 116.74 | 114.69 | 114.74 | 327,519 | -0.99(-0.86%) |
Sep 29, 2021 | 115.36 | 116.60 | 115.36 | 115.73 | 247,135 | +0.34(+0.29%) |
Sep 28, 2021 | 115.72 | 116.20 | 114.28 | 115.39 | 240,091 | -0.29(-0.25%) |
Sep 27, 2021 | 115.53 | 116.45 | 115.16 | 115.68 | 214,869 | -0.03(-0.03%) |
Sep 24, 2021 | 116.00 | 116.72 | 115.62 | 115.71 | 193,755 | -0.62(-0.54%) |
Sep 23, 2021 | 116.17 | 116.96 | 115.63 | 116.33 | 168,668 | +0.70(+0.61%) |
Sep 22, 2021 | 115.73 | 116.52 | 114.82 | 115.63 | 244,473 | +0.21(+0.18%) |
Sep 21, 2021 | 117.25 | 117.59 | 115.20 | 115.42 | 250,245 | -1.73(-1.48%) |
Sep 20, 2021 | 115.13 | 117.17 | 114.92 | 117.15 | 300,787 | +0.61(+0.52%) |
Sep 17, 2021 | 117.48 | 117.89 | 116.05 | 116.54 | 591,227 | -1.03(-0.88%) |
Sep 16, 2021 | 119.66 | 120.48 | 117.32 | 117.57 | 183,913 | -2.24(-1.87%) |
Sep 15, 2021 | 119.11 | 120.58 | 118.53 | 119.81 | 214,928 | +0.05(+0.04%) |
Sep 14, 2021 | 120.29 | 121.53 | 119.42 | 119.77 | 191,472 | -0.17(-0.14%) |
Sep 13, 2021 | 120.61 | 121.24 | 118.98 | 119.94 | 297,532 | -1.04(-0.86%) |
Sep 10, 2021 | 123.31 | 124.30 | 120.96 | 120.98 | 355,135 | -2.68(-2.17%) |
Sep 09, 2021 | 125.37 | 126.05 | 123.41 | 123.66 | 236,858 | -2.16(-1.72%) |
Sep 08, 2021 | 125.30 | 126.27 | 125.30 | 125.82 | 338,278 | -0.19(-0.15%) |
Sep 07, 2021 | 129.51 | 129.51 | 125.87 | 126.01 | 136,894 | -3.91(-3.01%) |
Sep 03, 2021 | 130.05 | 130.93 | 129.72 | 129.93 | 117,221 | +0.01(+0.01%) |
Sep 02, 2021 | 130.26 | 130.96 | 129.04 | 129.92 | 172,200 | +0.12(+0.10%) |
Sep 01, 2021 | 129.89 | 130.26 | 128.96 | 129.79 | 141,278 | +0.20(+0.16%) |
Aug 31, 2021 | 130.32 | 130.69 | 129.03 | 129.59 | 160,248 | -0.41(-0.32%) |
Aug 30, 2021 | 129.94 | 130.97 | 129.78 | 130.00 | 127,198 | +0.67(+0.52%) |
Aug 27, 2021 | 128.20 | 129.73 | 128.15 | 129.33 | 187,943 | +1.80(+1.41%) |
Aug 26, 2021 | 128.44 | 128.60 | 127.36 | 127.53 | 138,963 | -1.41(-1.10%) |
Aug 25, 2021 | 127.94 | 129.30 | 127.80 | 128.95 | 120,640 | +1.12(+0.88%) |
Aug 24, 2021 | 127.81 | 128.55 | 127.11 | 127.82 | 89,181 | +0.00(+0.00%) |
Aug 23, 2021 | 128.98 | 129.35 | 127.37 | 127.82 | 115,711 | -0.54(-0.42%) |
Aug 20, 2021 | 126.99 | 128.73 | 126.83 | 128.36 | 123,329 | +1.07(+0.84%) |
Aug 19, 2021 | 126.36 | 127.81 | 126.32 | 127.29 | 97,819 | +0.35(+0.27%) |
Aug 18, 2021 | 127.17 | 127.95 | 126.94 | 126.95 | 115,298 | -0.92(-0.72%) |
Aug 17, 2021 | 127.22 | 127.99 | 126.51 | 127.87 | 221,665 | +0.12(+0.10%) |
Aug 16, 2021 | 127.47 | 128.02 | 126.57 | 127.74 | 110,543 | -0.16(-0.13%) |
Aug 13, 2021 | 127.75 | 128.72 | 127.39 | 127.91 | 181,256 | +0.36(+0.28%) |
Aug 12, 2021 | 127.42 | 128.44 | 126.81 | 127.55 | 257,734 | +1.01(+0.80%) |
Aug 11, 2021 | 125.16 | 127.21 | 124.18 | 126.54 | 318,230 | +2.34(+1.88%) |
Aug 10, 2021 | 124.31 | 126.14 | 123.97 | 124.21 | 208,504 | -0.85(-0.68%) |
Aug 09, 2021 | 123.73 | 125.69 | 123.65 | 125.05 | 309,166 | +1.59(+1.28%) |
Aug 06, 2021 | 123.13 | 124.46 | 122.98 | 123.47 | 192,014 | +0.89(+0.73%) |
Aug 05, 2021 | 122.51 | 123.25 | 121.75 | 122.57 | 164,392 | +0.70(+0.58%) |
Aug 04, 2021 | 123.78 | 124.40 | 121.44 | 121.87 | 306,322 | -1.79(-1.45%) |
Aug 03, 2021 | 124.54 | 124.72 | 122.73 | 123.66 | 435,121 | -0.87(-0.70%) |