Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 116.18 | 119.80 | 116.18 | 119.49 | 52,676 | +2.83(+2.43%) |
Oct 28, 2021 | 116.21 | 117.85 | 115.77 | 116.66 | 49,399 | +0.71(+0.61%) |
Oct 27, 2021 | 116.00 | 118.52 | 115.65 | 115.95 | 25,485 | -1.05(-0.90%) |
Oct 26, 2021 | 119.24 | 117.00 | 117.00 | 38,451 | -2.46(-2.06%) | |
Oct 25, 2021 | 117.87 | 120.41 | 115.98 | 119.46 | 54,454 | +2.13(+1.82%) |
Oct 22, 2021 | 117.35 | 117.99 | 116.28 | 117.33 | 24,652 | -0.54(-0.46%) |
Oct 21, 2021 | 116.81 | 119.90 | 116.73 | 117.87 | 44,211 | +1.37(+1.18%) |
Oct 20, 2021 | 113.45 | 116.90 | 113.45 | 116.50 | 44,880 | +3.84(+3.41%) |
Oct 19, 2021 | 113.28 | 114.50 | 111.47 | 112.66 | 40,999 | -0.39(-0.34%) |
Oct 18, 2021 | 110.55 | 113.73 | 110.40 | 113.05 | 85,280 | +0.02(+0.02%) |
Oct 15, 2021 | 115.03 | 117.09 | 112.60 | 113.03 | 66,003 | -0.02(-0.02%) |
Oct 14, 2021 | 115.15 | 115.98 | 111.85 | 113.05 | 116,464 | -0.36(-0.32%) |
Oct 13, 2021 | 116.14 | 116.36 | 110.93 | 113.41 | 99,033 | -2.08(-1.80%) |
Oct 12, 2021 | 114.56 | 117.00 | 113.20 | 115.49 | 38,362 | +0.93(+0.81%) |
Oct 11, 2021 | 117.21 | 118.62 | 114.38 | 114.56 | 31,271 | -3.07(-2.61%) |
Oct 08, 2021 | 120.57 | 120.57 | 117.63 | 117.63 | 26,232 | -1.12(-0.94%) |
Oct 07, 2021 | 119.17 | 119.48 | 117.99 | 118.75 | 40,271 | +1.04(+0.88%) |
Oct 06, 2021 | 117.30 | 119.10 | 116.00 | 117.71 | 27,881 | -1.05(-0.88%) |
Oct 05, 2021 | 119.75 | 121.00 | 118.20 | 118.76 | 29,355 | -0.56(-0.47%) |
Oct 04, 2021 | 118.74 | 120.79 | 118.00 | 119.32 | 39,003 | +0.66(+0.56%) |
Oct 01, 2021 | 116.78 | 120.40 | 116.10 | 118.66 | 60,963 | +1.88(+1.61%) |
Sep 30, 2021 | 123.47 | 123.47 | 116.41 | 116.78 | 53,125 | -6.62(-5.36%) |
Sep 29, 2021 | 123.59 | 124.47 | 122.06 | 123.40 | 41,065 | +0.42(+0.34%) |
Sep 28, 2021 | 125.65 | 126.60 | 121.41 | 122.98 | 35,748 | -2.58(-2.05%) |
Sep 27, 2021 | 120.90 | 126.50 | 120.90 | 125.56 | 28,786 | +4.53(+3.74%) |
Sep 24, 2021 | 120.60 | 123.00 | 119.11 | 121.03 | 21,412 | +0.47(+0.39%) |
Sep 23, 2021 | 122.30 | 123.14 | 119.30 | 120.56 | 44,358 | -0.75(-0.62%) |
Sep 22, 2021 | 121.29 | 123.63 | 120.95 | 121.31 | 32,345 | +1.39(+1.16%) |
Sep 21, 2021 | 118.95 | 120.44 | 117.75 | 119.92 | 43,937 | +1.04(+0.87%) |
Sep 20, 2021 | 118.56 | 119.42 | 116.78 | 118.88 | 50,089 | -1.90(-1.57%) |
Sep 17, 2021 | 121.19 | 122.71 | 119.47 | 120.78 | 93,837 | -0.93(-0.76%) |
Sep 16, 2021 | 120.70 | 121.84 | 117.92 | 121.71 | 64,470 | +2.21(+1.85%) |
Sep 15, 2021 | 120.26 | 121.54 | 118.02 | 119.50 | 50,805 | -0.33(-0.28%) |
Sep 14, 2021 | 122.52 | 122.52 | 119.00 | 119.83 | 40,496 | -2.19(-1.79%) |
Sep 13, 2021 | 121.12 | 122.48 | 119.23 | 122.02 | 36,376 | +2.46(+2.06%) |
Sep 10, 2021 | 122.55 | 123.49 | 119.31 | 119.56 | 62,743 | -2.43(-1.99%) |
Sep 09, 2021 | 121.76 | 123.98 | 121.40 | 121.99 | 23,357 | +0.07(+0.06%) |
Sep 08, 2021 | 120.97 | 122.82 | 118.06 | 121.92 | 89,440 | +0.54(+0.44%) |
Sep 07, 2021 | 124.26 | 126.05 | 120.92 | 121.38 | 44,215 | -2.86(-2.30%) |
Sep 03, 2021 | 125.23 | 125.23 | 123.13 | 124.24 | 49,899 | -0.70(-0.56%) |
Sep 02, 2021 | 129.20 | 130.00 | 124.64 | 124.94 | 55,081 | -4.26(-3.30%) |
Sep 01, 2021 | 129.53 | 130.88 | 128.17 | 129.20 | 25,107 | -0.13(-0.10%) |
Aug 31, 2021 | 128.56 | 129.75 | 127.06 | 129.33 | 35,620 | +1.43(+1.12%) |
Aug 30, 2021 | 126.48 | 129.44 | 124.91 | 127.90 | 50,958 | +1.24(+0.98%) |
Aug 27, 2021 | 124.89 | 129.13 | 124.30 | 126.66 | 63,894 | +2.23(+1.79%) |
Aug 26, 2021 | 125.61 | 126.54 | 123.62 | 124.43 | 51,607 | -0.96(-0.77%) |
Aug 25, 2021 | 126.25 | 126.91 | 124.06 | 125.39 | 64,112 | -1.11(-0.88%) |
Aug 24, 2021 | 124.25 | 129.59 | 123.50 | 126.50 | 67,189 | +2.45(+1.98%) |
Aug 23, 2021 | 126.44 | 127.10 | 123.50 | 124.05 | 69,337 | -1.57(-1.25%) |
Aug 20, 2021 | 126.11 | 127.62 | 123.88 | 125.62 | 61,354 | -1.16(-0.91%) |
Aug 19, 2021 | 130.00 | 131.87 | 123.77 | 126.78 | 242,190 | -5.28(-4.00%) |
Aug 18, 2021 | 149.12 | 151.98 | 132.01 | 132.06 | 372,657 | -30.17(-18.60%) |
Aug 17, 2021 | 165.13 | 165.13 | 156.69 | 162.23 | 76,171 | -3.27(-1.98%) |
Aug 16, 2021 | 162.34 | 165.50 | 159.20 | 165.50 | 59,091 | +2.48(+1.52%) |
Aug 13, 2021 | 162.75 | 164.32 | 161.25 | 163.02 | 27,062 | -0.91(-0.56%) |
Aug 12, 2021 | 160.55 | 164.95 | 159.42 | 163.93 | 31,811 | +2.83(+1.76%) |
Aug 11, 2021 | 160.00 | 162.01 | 159.09 | 161.10 | 15,375 | +2.10(+1.32%) |
Aug 10, 2021 | 159.00 | 161.38 | 158.55 | 159.00 | 61,005 | +0.63(+0.40%) |
Aug 09, 2021 | 158.59 | 159.00 | 156.02 | 158.37 | 29,577 | +0.02(+0.01%) |
Aug 06, 2021 | 158.07 | 161.61 | 156.90 | 158.35 | 27,622 | +0.79(+0.50%) |
Aug 05, 2021 | 155.00 | 159.60 | 155.00 | 157.56 | 26,598 | +2.34(+1.51%) |
Aug 04, 2021 | 157.68 | 157.68 | 154.74 | 155.22 | 45,788 | -3.18(-2.01%) |
Aug 03, 2021 | 158.15 | 159.78 | 156.06 | 158.40 | 38,086 | -0.44(-0.28%) |