Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 123.28 | 125.42 | 120.20 | 120.26 | 260,775 | -2.93(-2.38%) |
Oct 28, 2021 | 120.32 | 124.19 | 119.60 | 123.19 | 344,521 | +7.85(+6.80%) |
Oct 27, 2021 | 118.33 | 118.88 | 115.15 | 115.34 | 191,714 | -3.57(-3.00%) |
Oct 26, 2021 | 120.25 | 118.89 | 118.92 | 195,424 | -1.23(-1.02%) | |
Oct 25, 2021 | 119.81 | 120.81 | 119.03 | 120.14 | 149,815 | +0.24(+0.20%) |
Oct 22, 2021 | 119.98 | 121.72 | 119.78 | 119.91 | 182,874 | +0.45(+0.38%) |
Oct 21, 2021 | 118.00 | 119.49 | 117.80 | 119.45 | 166,369 | +1.50(+1.27%) |
Oct 20, 2021 | 116.64 | 118.54 | 116.08 | 117.95 | 116,124 | +1.45(+1.25%) |
Oct 19, 2021 | 117.23 | 117.46 | 115.41 | 116.50 | 124,488 | -0.10(-0.08%) |
Oct 18, 2021 | 114.25 | 117.09 | 114.10 | 116.60 | 244,866 | +1.54(+1.34%) |
Oct 15, 2021 | 119.56 | 119.56 | 114.97 | 115.06 | 286,182 | -2.38(-2.03%) |
Oct 14, 2021 | 116.32 | 117.86 | 115.80 | 117.44 | 162,521 | +2.57(+2.24%) |
Oct 13, 2021 | 114.01 | 115.04 | 113.13 | 114.87 | 184,799 | +0.60(+0.53%) |
Oct 12, 2021 | 115.31 | 115.96 | 113.88 | 114.26 | 187,146 | -1.07(-0.93%) |
Oct 11, 2021 | 116.57 | 117.47 | 115.30 | 115.33 | 144,583 | -1.55(-1.33%) |
Oct 08, 2021 | 117.38 | 118.44 | 116.69 | 116.88 | 127,724 | -0.79(-0.67%) |
Oct 07, 2021 | 117.64 | 119.54 | 117.28 | 117.67 | 234,670 | +0.78(+0.67%) |
Oct 06, 2021 | 116.24 | 117.06 | 113.64 | 116.89 | 178,791 | -0.84(-0.71%) |
Oct 05, 2021 | 118.84 | 119.14 | 117.07 | 117.73 | 147,875 | -0.68(-0.58%) |
Oct 04, 2021 | 116.70 | 118.71 | 115.93 | 118.42 | 249,391 | +1.62(+1.39%) |
Oct 01, 2021 | 115.12 | 117.35 | 113.90 | 116.80 | 395,584 | +2.71(+2.38%) |
Sep 30, 2021 | 118.15 | 118.15 | 114.11 | 114.08 | 148,276 | -3.00(-2.56%) |
Sep 29, 2021 | 117.14 | 118.41 | 115.73 | 117.08 | 232,481 | +0.56(+0.48%) |
Sep 28, 2021 | 119.28 | 119.35 | 116.35 | 116.52 | 191,735 | -2.70(-2.26%) |
Sep 27, 2021 | 117.49 | 120.02 | 117.49 | 119.22 | 211,613 | +2.11(+1.80%) |
Sep 24, 2021 | 116.69 | 117.91 | 116.64 | 117.11 | 216,104 | +0.01(+0.01%) |
Sep 23, 2021 | 112.53 | 117.23 | 112.14 | 117.10 | 390,404 | +5.25(+4.69%) |
Sep 22, 2021 | 111.30 | 114.01 | 110.76 | 111.85 | 196,603 | +1.40(+1.27%) |
Sep 21, 2021 | 113.07 | 113.65 | 109.70 | 110.45 | 224,299 | -1.90(-1.69%) |
Sep 20, 2021 | 111.62 | 113.04 | 109.92 | 112.34 | 237,209 | -1.83(-1.60%) |
Sep 17, 2021 | 115.67 | 116.48 | 112.98 | 114.17 | 959,233 | -1.46(-1.27%) |
Sep 16, 2021 | 116.97 | 117.23 | 115.24 | 115.64 | 227,135 | -1.08(-0.92%) |
Sep 15, 2021 | 114.67 | 117.42 | 114.67 | 116.72 | 297,549 | +1.99(+1.73%) |
Sep 14, 2021 | 117.53 | 117.53 | 114.39 | 114.73 | 300,093 | -2.23(-1.91%) |
Sep 13, 2021 | 116.12 | 117.28 | 115.75 | 116.96 | 230,402 | +1.38(+1.19%) |
Sep 10, 2021 | 117.34 | 117.34 | 115.56 | 115.59 | 219,320 | -1.17(-1.00%) |
Sep 09, 2021 | 117.56 | 117.88 | 116.64 | 116.75 | 209,478 | -1.57(-1.33%) |
Sep 08, 2021 | 116.73 | 118.37 | 115.99 | 118.33 | 234,923 | +1.05(+0.89%) |
Sep 07, 2021 | 120.42 | 120.46 | 117.14 | 117.28 | 210,138 | -3.41(-2.83%) |
Sep 03, 2021 | 120.38 | 120.98 | 118.70 | 120.69 | 167,324 | -0.26(-0.21%) |
Sep 02, 2021 | 120.10 | 121.14 | 118.83 | 120.95 | 210,164 | +1.82(+1.53%) |
Sep 01, 2021 | 120.00 | 120.08 | 118.08 | 119.13 | 170,624 | -1.01(-0.84%) |
Aug 31, 2021 | 122.24 | 122.94 | 119.64 | 120.14 | 297,889 | -1.49(-1.23%) |
Aug 30, 2021 | 123.36 | 123.43 | 121.11 | 121.63 | 189,257 | -1.08(-0.88%) |
Aug 27, 2021 | 119.46 | 123.37 | 118.47 | 122.71 | 220,596 | +3.48(+2.92%) |
Aug 26, 2021 | 121.67 | 121.67 | 118.90 | 119.23 | 169,904 | -1.82(-1.50%) |
Aug 25, 2021 | 120.08 | 121.60 | 119.69 | 121.05 | 171,978 | +1.52(+1.27%) |
Aug 24, 2021 | 118.16 | 119.94 | 118.15 | 119.52 | 140,752 | +1.28(+1.08%) |
Aug 23, 2021 | 119.67 | 119.81 | 117.85 | 118.25 | 225,888 | -0.31(-0.26%) |
Aug 20, 2021 | 118.00 | 118.87 | 117.52 | 118.56 | 215,376 | +0.85(+0.72%) |
Aug 19, 2021 | 115.82 | 117.95 | 115.82 | 117.70 | 281,469 | +0.51(+0.44%) |
Aug 18, 2021 | 116.11 | 118.36 | 115.26 | 117.19 | 213,011 | +0.54(+0.47%) |
Aug 17, 2021 | 116.46 | 116.90 | 115.28 | 116.65 | 219,917 | -1.22(-1.03%) |
Aug 16, 2021 | 117.56 | 118.68 | 116.29 | 117.86 | 124,908 | -0.63(-0.53%) |
Aug 13, 2021 | 119.66 | 120.16 | 118.16 | 118.50 | 125,280 | -0.73(-0.61%) |
Aug 12, 2021 | 121.24 | 122.16 | 119.11 | 119.23 | 183,516 | -1.42(-1.18%) |
Aug 11, 2021 | 120.20 | 120.65 | 118.68 | 120.65 | 299,918 | +1.41(+1.19%) |
Aug 10, 2021 | 117.84 | 119.59 | 116.92 | 119.24 | 200,100 | +1.35(+1.15%) |
Aug 09, 2021 | 119.64 | 119.64 | 117.71 | 117.88 | 148,690 | -2.09(-1.74%) |
Aug 06, 2021 | 120.89 | 121.62 | 119.41 | 119.97 | 298,456 | +0.77(+0.65%) |
Aug 05, 2021 | 119.09 | 120.16 | 118.76 | 119.20 | 169,176 | +1.00(+0.84%) |
Aug 04, 2021 | 118.09 | 119.24 | 117.79 | 118.20 | 215,798 | -1.18(-0.99%) |
Aug 03, 2021 | 117.59 | 119.61 | 115.47 | 119.38 | 217,961 | +2.23(+1.91%) |