Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.07 | 117.12 | 114.11 | 114.79 | 2,330,324 | -2.37(-2.02%) |
Oct 28, 2021 | 116.30 | 117.32 | 115.85 | 117.15 | 1,528,240 | +1.22(+1.06%) |
Oct 27, 2021 | 119.15 | 119.28 | 115.84 | 115.93 | 1,357,538 | -3.17(-2.66%) |
Oct 26, 2021 | 119.85 | 119.10 | 119.10 | 1,270,943 | -0.63(-0.53%) | |
Oct 25, 2021 | 119.13 | 119.90 | 118.61 | 119.73 | 1,460,553 | +0.93(+0.78%) |
Oct 22, 2021 | 118.12 | 119.23 | 117.38 | 118.81 | 1,979,907 | +1.14(+0.97%) |
Oct 21, 2021 | 119.09 | 119.09 | 116.45 | 117.66 | 1,486,536 | -1.46(-1.22%) |
Oct 20, 2021 | 117.34 | 119.23 | 117.22 | 119.12 | 1,451,673 | +1.71(+1.45%) |
Oct 19, 2021 | 117.49 | 117.66 | 116.28 | 117.41 | 1,528,888 | +0.42(+0.36%) |
Oct 18, 2021 | 117.19 | 117.55 | 116.23 | 117.00 | 1,139,296 | -0.66(-0.56%) |
Oct 15, 2021 | 118.27 | 118.85 | 117.31 | 117.66 | 1,484,898 | -0.05(-0.04%) |
Oct 14, 2021 | 117.19 | 117.79 | 116.21 | 117.70 | 1,463,286 | +1.03(+0.88%) |
Oct 13, 2021 | 117.62 | 117.70 | 115.28 | 116.67 | 1,375,964 | -1.03(-0.88%) |
Oct 12, 2021 | 118.94 | 119.59 | 117.42 | 117.70 | 1,555,648 | -1.07(-0.90%) |
Oct 11, 2021 | 118.30 | 120.72 | 118.30 | 118.77 | 1,362,923 | +1.00(+0.85%) |
Oct 08, 2021 | 118.38 | 118.74 | 117.27 | 117.77 | 1,045,110 | -0.43(-0.36%) |
Oct 07, 2021 | 118.93 | 120.01 | 118.05 | 118.19 | 1,410,890 | -0.14(-0.12%) |
Oct 06, 2021 | 118.19 | 118.81 | 116.75 | 118.33 | 1,343,687 | -0.59(-0.50%) |
Oct 05, 2021 | 117.72 | 119.63 | 116.85 | 118.93 | 2,008,572 | +1.41(+1.20%) |
Oct 04, 2021 | 118.58 | 120.04 | 117.33 | 117.52 | 1,658,791 | -1.03(-0.87%) |
Oct 01, 2021 | 118.34 | 119.69 | 117.43 | 118.55 | 1,673,357 | +0.38(+0.32%) |
Sep 30, 2021 | 120.63 | 121.01 | 118.15 | 118.17 | 1,576,786 | -1.87(-1.56%) |
Sep 29, 2021 | 118.83 | 120.76 | 118.83 | 120.04 | 978,913 | +1.24(+1.05%) |
Sep 28, 2021 | 121.02 | 121.80 | 118.59 | 118.80 | 1,566,117 | -2.24(-1.85%) |
Sep 27, 2021 | 121.62 | 122.50 | 121.01 | 121.03 | 1,245,602 | -0.09(-0.08%) |
Sep 24, 2021 | 121.40 | 122.20 | 121.06 | 121.13 | 1,252,908 | -0.29(-0.24%) |
Sep 23, 2021 | 121.67 | 122.80 | 121.28 | 121.41 | 1,332,754 | +0.42(+0.35%) |
Sep 22, 2021 | 121.32 | 122.01 | 120.94 | 121.00 | 1,590,286 | +0.70(+0.59%) |
Sep 21, 2021 | 120.78 | 121.61 | 119.89 | 120.29 | 1,757,673 | +0.01(+0.01%) |
Sep 20, 2021 | 119.85 | 120.41 | 118.55 | 120.28 | 2,165,071 | -1.34(-1.10%) |
Sep 17, 2021 | 121.33 | 122.58 | 120.81 | 121.62 | 3,664,366 | -0.42(-0.34%) |
Sep 16, 2021 | 122.05 | 122.81 | 121.38 | 122.04 | 1,632,913 | -0.19(-0.16%) |
Sep 15, 2021 | 122.67 | 124.02 | 121.60 | 122.23 | 2,062,383 | -0.41(-0.33%) |
Sep 14, 2021 | 124.07 | 124.51 | 122.19 | 122.64 | 2,282,848 | -1.06(-0.86%) |
Sep 13, 2021 | 123.12 | 123.90 | 122.44 | 123.70 | 1,727,657 | +1.60(+1.31%) |
Sep 10, 2021 | 123.18 | 123.42 | 121.53 | 122.10 | 1,414,918 | -0.50(-0.41%) |
Sep 09, 2021 | 123.15 | 124.66 | 122.53 | 122.60 | 1,553,532 | -0.68(-0.55%) |
Sep 08, 2021 | 122.02 | 123.65 | 121.78 | 123.28 | 1,288,190 | +1.25(+1.03%) |
Sep 07, 2021 | 124.15 | 124.29 | 121.96 | 122.03 | 1,476,787 | -2.32(-1.87%) |
Sep 03, 2021 | 124.35 | 124.68 | 123.47 | 124.35 | 1,514,051 | +0.00(+0.00%) |
Sep 02, 2021 | 124.89 | 125.73 | 124.04 | 124.35 | 1,592,559 | -0.28(-0.22%) |
Sep 01, 2021 | 125.64 | 125.79 | 124.14 | 124.63 | 2,146,242 | -0.94(-0.75%) |
Aug 31, 2021 | 124.55 | 126.11 | 123.84 | 125.56 | 1,966,726 | +0.70(+0.56%) |
Aug 30, 2021 | 126.76 | 127.10 | 124.82 | 124.86 | 1,244,683 | -2.02(-1.59%) |
Aug 27, 2021 | 125.94 | 126.95 | 125.81 | 126.88 | 1,157,129 | +1.19(+0.95%) |
Aug 26, 2021 | 127.28 | 127.55 | 125.65 | 125.69 | 1,544,425 | -1.52(-1.20%) |
Aug 25, 2021 | 126.79 | 128.67 | 126.72 | 127.21 | 1,579,580 | +0.85(+0.67%) |
Aug 24, 2021 | 126.91 | 127.33 | 126.28 | 126.36 | 1,330,068 | -0.35(-0.28%) |
Aug 23, 2021 | 124.92 | 128.05 | 124.57 | 126.72 | 2,585,719 | +2.56(+2.06%) |
Aug 20, 2021 | 123.68 | 124.73 | 123.29 | 124.16 | 1,467,191 | +0.49(+0.40%) |
Aug 19, 2021 | 122.92 | 124.55 | 122.64 | 123.67 | 1,125,932 | -0.26(-0.21%) |
Aug 18, 2021 | 123.83 | 125.91 | 123.72 | 123.93 | 1,489,213 | -0.39(-0.31%) |
Aug 17, 2021 | 123.74 | 124.93 | 123.36 | 124.32 | 2,091,328 | -1.67(-1.33%) |
Aug 16, 2021 | 124.44 | 126.04 | 123.64 | 125.99 | 1,067,128 | +1.37(+1.10%) |
Aug 13, 2021 | 125.17 | 125.74 | 123.88 | 124.62 | 917,176 | -0.18(-0.14%) |
Aug 12, 2021 | 125.45 | 126.19 | 124.53 | 124.80 | 1,061,607 | -0.33(-0.27%) |
Aug 11, 2021 | 124.20 | 125.25 | 123.40 | 125.13 | 1,198,129 | +1.18(+0.95%) |
Aug 10, 2021 | 122.44 | 124.55 | 121.94 | 123.95 | 1,577,115 | +1.52(+1.24%) |
Aug 09, 2021 | 121.03 | 123.23 | 120.52 | 122.42 | 1,580,906 | +1.72(+1.42%) |
Aug 06, 2021 | 118.63 | 121.37 | 118.63 | 120.71 | 2,199,223 | +2.67(+2.26%) |
Aug 05, 2021 | 117.88 | 118.11 | 115.15 | 118.04 | 2,104,299 | -0.92(-0.78%) |
Aug 04, 2021 | 119.97 | 120.56 | 118.97 | 118.96 | 1,202,123 | -1.64(-1.36%) |
Aug 03, 2021 | 120.14 | 120.76 | 118.71 | 120.61 | 1,814,383 | +0.88(+0.73%) |