Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 122.86 | 123.08 | 119.62 | 120.38 | 1,287,026 | -1.87(-1.53%) |
Oct 28, 2021 | 118.88 | 122.68 | 118.74 | 122.24 | 537,682 | +3.51(+2.96%) |
Oct 27, 2021 | 120.42 | 120.69 | 118.70 | 118.73 | 543,757 | -2.43(-2.00%) |
Oct 26, 2021 | 122.62 | 121.16 | 414,680 | -1.23(-1.00%) | ||
Oct 25, 2021 | 122.63 | 123.61 | 121.75 | 122.38 | 396,477 | +0.32(+0.27%) |
Oct 22, 2021 | 120.34 | 122.48 | 120.34 | 122.06 | 352,371 | +2.14(+1.78%) |
Oct 21, 2021 | 120.06 | 120.64 | 118.88 | 119.92 | 314,668 | -0.27(-0.22%) |
Oct 20, 2021 | 116.66 | 120.31 | 116.66 | 120.19 | 356,479 | +3.17(+2.71%) |
Oct 19, 2021 | 115.79 | 117.22 | 114.61 | 117.02 | 288,683 | +2.02(+1.75%) |
Oct 18, 2021 | 114.77 | 115.87 | 114.58 | 115.00 | 209,996 | +0.05(+0.05%) |
Oct 15, 2021 | 114.95 | 115.74 | 114.58 | 114.95 | 247,496 | +0.45(+0.39%) |
Oct 14, 2021 | 114.13 | 114.54 | 112.90 | 114.50 | 147,559 | +1.81(+1.61%) |
Oct 13, 2021 | 112.81 | 113.50 | 110.81 | 112.69 | 241,298 | -0.55(-0.48%) |
Oct 12, 2021 | 112.86 | 113.72 | 112.38 | 113.24 | 155,593 | -0.03(-0.02%) |
Oct 11, 2021 | 114.73 | 114.98 | 113.15 | 113.26 | 216,352 | -0.98(-0.86%) |
Oct 08, 2021 | 113.70 | 114.78 | 112.86 | 114.25 | 257,025 | +0.85(+0.75%) |
Oct 07, 2021 | 113.02 | 114.38 | 112.98 | 113.39 | 193,014 | +0.58(+0.51%) |
Oct 06, 2021 | 112.33 | 112.86 | 110.36 | 112.82 | 202,123 | -0.25(-0.22%) |
Oct 05, 2021 | 113.05 | 114.26 | 112.11 | 113.07 | 388,133 | +0.02(+0.02%) |
Oct 04, 2021 | 113.64 | 114.82 | 111.94 | 113.05 | 293,052 | -0.49(-0.43%) |
Oct 01, 2021 | 110.85 | 114.10 | 110.31 | 113.54 | 317,145 | +3.28(+2.98%) |
Sep 30, 2021 | 113.28 | 113.33 | 110.22 | 110.26 | 297,075 | -2.23(-1.98%) |
Sep 29, 2021 | 111.86 | 113.10 | 111.33 | 112.49 | 292,741 | +0.45(+0.40%) |
Sep 28, 2021 | 113.78 | 114.95 | 111.99 | 112.05 | 356,858 | -1.74(-1.53%) |
Sep 27, 2021 | 111.06 | 114.46 | 111.06 | 113.78 | 343,826 | +3.99(+3.63%) |
Sep 24, 2021 | 107.44 | 110.90 | 107.44 | 109.80 | 369,768 | +1.78(+1.65%) |
Sep 23, 2021 | 104.50 | 108.64 | 104.50 | 108.01 | 375,003 | +4.79(+4.64%) |
Sep 22, 2021 | 102.46 | 104.20 | 101.71 | 103.22 | 246,457 | +2.20(+2.18%) |
Sep 21, 2021 | 102.55 | 102.55 | 100.38 | 101.02 | 139,372 | -0.64(-0.63%) |
Sep 20, 2021 | 100.26 | 101.81 | 99.14 | 101.66 | 310,516 | -1.77(-1.71%) |
Sep 17, 2021 | 104.00 | 105.02 | 103.12 | 103.43 | 1,006,729 | -0.58(-0.55%) |
Sep 16, 2021 | 105.65 | 106.12 | 103.40 | 104.01 | 181,930 | -0.95(-0.90%) |
Sep 15, 2021 | 103.37 | 106.04 | 103.37 | 104.95 | 290,742 | +1.83(+1.78%) |
Sep 14, 2021 | 104.43 | 104.43 | 102.57 | 103.12 | 286,503 | -1.00(-0.96%) |
Sep 13, 2021 | 104.21 | 104.96 | 103.10 | 104.13 | 229,474 | +1.04(+1.01%) |
Sep 10, 2021 | 104.96 | 105.37 | 103.06 | 103.09 | 234,428 | -1.11(-1.07%) |
Sep 09, 2021 | 104.11 | 105.45 | 104.03 | 104.20 | 174,104 | -0.19(-0.18%) |
Sep 08, 2021 | 104.48 | 105.22 | 103.92 | 104.39 | 142,378 | -0.86(-0.81%) |
Sep 07, 2021 | 105.76 | 106.80 | 105.11 | 105.24 | 177,249 | -0.61(-0.58%) |
Sep 03, 2021 | 106.05 | 107.86 | 105.14 | 105.86 | 141,744 | +0.06(+0.05%) |
Sep 02, 2021 | 105.53 | 106.54 | 104.96 | 105.80 | 175,084 | +0.25(+0.24%) |
Sep 01, 2021 | 106.38 | 106.38 | 104.09 | 105.55 | 220,853 | -0.62(-0.59%) |
Aug 31, 2021 | 105.61 | 106.56 | 105.02 | 106.17 | 186,814 | +0.93(+0.88%) |
Aug 30, 2021 | 107.13 | 107.13 | 105.08 | 105.24 | 371,706 | -2.01(-1.87%) |
Aug 27, 2021 | 104.66 | 107.31 | 104.48 | 107.25 | 301,901 | +2.48(+2.37%) |
Aug 26, 2021 | 106.46 | 107.62 | 104.72 | 104.77 | 114,967 | -1.65(-1.55%) |
Aug 25, 2021 | 106.71 | 107.81 | 106.05 | 106.42 | 190,701 | +0.48(+0.45%) |
Aug 24, 2021 | 106.21 | 106.82 | 105.42 | 105.94 | 168,216 | -0.20(-0.19%) |
Aug 23, 2021 | 106.29 | 106.58 | 105.56 | 106.14 | 162,229 | +0.80(+0.76%) |
Aug 20, 2021 | 103.08 | 105.45 | 103.08 | 105.34 | 206,307 | +2.00(+1.94%) |
Aug 19, 2021 | 103.82 | 104.58 | 102.63 | 103.33 | 224,693 | -1.41(-1.35%) |
Aug 18, 2021 | 105.84 | 106.83 | 104.60 | 104.75 | 220,716 | -1.41(-1.33%) |
Aug 17, 2021 | 106.07 | 106.91 | 105.06 | 106.16 | 205,679 | -0.92(-0.85%) |
Aug 16, 2021 | 106.94 | 107.81 | 106.06 | 107.08 | 197,959 | -0.49(-0.45%) |
Aug 13, 2021 | 108.11 | 108.11 | 106.39 | 107.56 | 280,175 | -0.31(-0.29%) |
Aug 12, 2021 | 108.80 | 108.92 | 107.44 | 107.88 | 230,657 | -0.92(-0.85%) |
Aug 11, 2021 | 107.16 | 108.80 | 106.31 | 108.80 | 232,123 | +1.79(+1.67%) |
Aug 10, 2021 | 105.75 | 107.16 | 105.27 | 107.01 | 231,731 | +1.02(+0.96%) |
Aug 09, 2021 | 106.12 | 107.17 | 105.41 | 105.99 | 268,176 | -0.86(-0.80%) |
Aug 06, 2021 | 105.06 | 107.53 | 104.24 | 106.85 | 382,398 | +3.39(+3.28%) |
Aug 05, 2021 | 102.59 | 103.90 | 102.55 | 103.46 | 301,564 | +1.75(+1.73%) |
Aug 04, 2021 | 100.09 | 102.80 | 100.09 | 101.71 | 317,373 | -0.07(-0.07%) |
Aug 03, 2021 | 99.53 | 102.00 | 97.85 | 101.78 | 456,478 | +2.84(+2.88%) |