Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 115.34 | 118.25 | 114.96 | 117.16 | 1,521,581 | +0.79(+0.68%) |
Oct 28, 2021 | 116.18 | 116.68 | 115.01 | 116.37 | 869,665 | +1.11(+0.97%) |
Oct 27, 2021 | 116.91 | 117.25 | 114.43 | 115.25 | 1,235,000 | -2.05(-1.75%) |
Oct 26, 2021 | 121.05 | 117.30 | 1,427,016 | -3.34(-2.77%) | ||
Oct 25, 2021 | 118.43 | 121.18 | 117.12 | 120.64 | 1,360,476 | +1.96(+1.65%) |
Oct 22, 2021 | 116.66 | 119.43 | 116.66 | 118.68 | 1,177,432 | +1.76(+1.51%) |
Oct 21, 2021 | 113.90 | 117.29 | 113.72 | 116.91 | 1,343,679 | +4.72(+4.20%) |
Oct 20, 2021 | 114.40 | 115.00 | 112.11 | 112.20 | 976,905 | -1.68(-1.47%) |
Oct 19, 2021 | 117.03 | 117.03 | 113.36 | 113.88 | 1,346,553 | -2.83(-2.42%) |
Oct 18, 2021 | 112.90 | 118.05 | 112.39 | 116.71 | 2,103,871 | +3.76(+3.33%) |
Oct 15, 2021 | 113.80 | 115.86 | 112.75 | 112.94 | 1,429,321 | +0.58(+0.51%) |
Oct 14, 2021 | 114.49 | 114.65 | 111.54 | 112.37 | 1,291,523 | -0.76(-0.68%) |
Oct 13, 2021 | 109.10 | 113.63 | 108.56 | 113.13 | 2,680,706 | +4.96(+4.59%) |
Oct 12, 2021 | 108.45 | 109.17 | 106.43 | 108.17 | 1,615,059 | +1.33(+1.24%) |
Oct 11, 2021 | 109.54 | 110.66 | 106.81 | 106.84 | 1,464,238 | -2.70(-2.46%) |
Oct 08, 2021 | 113.19 | 114.47 | 109.21 | 109.54 | 1,706,442 | -3.67(-3.24%) |
Oct 07, 2021 | 113.17 | 115.09 | 113.00 | 113.21 | 1,604,264 | +2.28(+2.06%) |
Oct 06, 2021 | 110.36 | 111.68 | 108.43 | 110.92 | 1,438,822 | -0.47(-0.42%) |
Oct 05, 2021 | 115.32 | 116.41 | 111.17 | 111.40 | 2,037,956 | -3.20(-2.79%) |
Oct 04, 2021 | 113.71 | 115.48 | 111.82 | 114.59 | 2,323,031 | -0.22(-0.19%) |
Oct 01, 2021 | 114.10 | 116.25 | 110.88 | 114.81 | 3,826,549 | +1.84(+1.63%) |
Sep 30, 2021 | 119.56 | 119.56 | 112.93 | 112.97 | 4,075,924 | -6.89(-5.75%) |
Sep 29, 2021 | 122.29 | 122.91 | 119.70 | 119.87 | 1,107,270 | -1.49(-1.23%) |
Sep 28, 2021 | 122.56 | 123.57 | 120.57 | 121.36 | 1,749,405 | -2.04(-1.65%) |
Sep 27, 2021 | 124.14 | 126.19 | 123.00 | 123.39 | 1,165,034 | -0.52(-0.42%) |
Sep 24, 2021 | 124.39 | 126.61 | 121.56 | 123.91 | 2,788,570 | -3.63(-2.85%) |
Sep 23, 2021 | 127.79 | 129.84 | 127.13 | 127.54 | 1,361,908 | +0.42(+0.33%) |
Sep 22, 2021 | 125.35 | 128.03 | 125.09 | 127.12 | 1,091,924 | +2.07(+1.65%) |
Sep 21, 2021 | 125.51 | 127.16 | 123.74 | 125.05 | 988,543 | +0.63(+0.51%) |
Sep 20, 2021 | 122.74 | 124.85 | 122.40 | 124.42 | 1,590,028 | -1.35(-1.07%) |
Sep 17, 2021 | 125.45 | 126.86 | 125.03 | 125.77 | 1,718,205 | -0.08(-0.07%) |
Sep 16, 2021 | 125.79 | 127.98 | 125.47 | 125.86 | 2,463,091 | -0.16(-0.13%) |
Sep 15, 2021 | 123.56 | 126.16 | 122.81 | 126.02 | 1,409,555 | +2.89(+2.34%) |
Sep 14, 2021 | 123.29 | 125.26 | 122.17 | 123.13 | 1,961,370 | +0.17(+0.14%) |
Sep 13, 2021 | 124.98 | 125.40 | 121.22 | 122.96 | 2,546,866 | -1.60(-1.29%) |
Sep 10, 2021 | 124.14 | 126.76 | 123.89 | 124.56 | 3,013,482 | -0.09(-0.07%) |
Sep 09, 2021 | 121.45 | 127.24 | 118.26 | 124.65 | 4,447,411 | +3.59(+2.97%) |
Sep 08, 2021 | 127.24 | 127.48 | 120.73 | 121.06 | 3,653,987 | -5.33(-4.22%) |
Sep 07, 2021 | 130.89 | 132.88 | 125.41 | 126.39 | 2,759,723 | -4.51(-3.44%) |
Sep 03, 2021 | 127.98 | 131.52 | 127.31 | 130.89 | 2,871,450 | +2.49(+1.94%) |
Sep 02, 2021 | 129.75 | 132.06 | 128.03 | 128.41 | 6,549,089 | -1.15(-0.88%) |
Sep 01, 2021 | 127.96 | 132.34 | 125.73 | 129.55 | 5,036,469 | +2.61(+2.05%) |
Aug 31, 2021 | 127.58 | 129.04 | 124.28 | 126.94 | 2,516,819 | -1.08(-0.85%) |
Aug 30, 2021 | 125.66 | 130.49 | 124.27 | 128.03 | 4,959,406 | +3.16(+2.53%) |
Aug 27, 2021 | 122.15 | 124.93 | 120.23 | 124.86 | 3,550,686 | +3.17(+2.61%) |
Aug 26, 2021 | 118.10 | 123.10 | 115.68 | 121.69 | 11,686,569 | +4.85(+4.15%) |
Aug 25, 2021 | 117.88 | 121.53 | 116.12 | 116.84 | 20,139,648 | +13.71(+13.30%) |
Aug 24, 2021 | 101.31 | 104.76 | 100.88 | 103.13 | 3,133,372 | +2.34(+2.33%) |
Aug 23, 2021 | 100.09 | 101.35 | 99.65 | 100.78 | 1,706,486 | +1.78(+1.79%) |
Aug 20, 2021 | 96.85 | 99.04 | 96.02 | 99.01 | 1,729,788 | +4.32(+4.56%) |
Aug 19, 2021 | 93.57 | 96.09 | 92.65 | 94.69 | 1,468,230 | -0.60(-0.63%) |
Aug 18, 2021 | 95.42 | 97.79 | 95.06 | 95.29 | 1,926,307 | -0.20(-0.21%) |
Aug 17, 2021 | 99.51 | 99.56 | 94.88 | 95.49 | 2,048,103 | -5.25(-5.21%) |
Aug 16, 2021 | 97.82 | 101.05 | 96.99 | 100.74 | 1,415,823 | +2.45(+2.50%) |
Aug 13, 2021 | 98.87 | 99.56 | 97.82 | 98.28 | 1,248,573 | -0.41(-0.42%) |
Aug 12, 2021 | 98.85 | 99.81 | 97.23 | 98.70 | 940,779 | +0.83(+0.85%) |
Aug 11, 2021 | 98.21 | 98.82 | 96.12 | 97.87 | 1,082,883 | -0.24(-0.25%) |
Aug 10, 2021 | 96.24 | 99.38 | 95.92 | 98.11 | 1,216,886 | +1.81(+1.88%) |
Aug 09, 2021 | 96.46 | 97.73 | 95.64 | 96.30 | 675,342 | -0.66(-0.68%) |
Aug 06, 2021 | 97.51 | 98.50 | 96.15 | 96.96 | 1,245,453 | -0.21(-0.21%) |
Aug 05, 2021 | 95.31 | 97.33 | 94.83 | 97.17 | 1,208,990 | +2.79(+2.95%) |
Aug 04, 2021 | 97.24 | 98.00 | 93.82 | 94.38 | 1,583,182 | -3.21(-3.29%) |
Aug 03, 2021 | 95.40 | 97.77 | 94.01 | 97.59 | 1,345,466 | +2.80(+2.96%) |