Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 114.78 | 115.37 | 114.23 | 114.84 | 1,374,363 | +0.54(+0.47%) |
Oct 28, 2021 | 113.47 | 114.30 | 1,356,536 | +0.81(+0.72%) | ||
Oct 27, 2021 | 114.33 | 114.86 | 112.78 | 113.48 | 1,329,211 | -0.97(-0.85%) |
Oct 26, 2021 | 114.38 | 114.88 | 114.46 | 1,078,456 | +0.32(+0.28%) | |
Oct 25, 2021 | 114.29 | 114.95 | 113.98 | 114.13 | 982,396 | -0.55(-0.48%) |
Oct 22, 2021 | 113.50 | 115.09 | 114.68 | 1,292,764 | +1.29(+1.14%) | |
Oct 21, 2021 | 112.83 | 113.51 | 112.34 | 113.39 | 1,152,486 | +0.45(+0.40%) |
Oct 20, 2021 | 113.04 | 113.26 | 112.38 | 112.94 | 972,639 | +0.07(+0.07%) |
Oct 19, 2021 | 111.51 | 112.89 | 111.23 | 112.86 | 1,512,410 | +1.58(+1.42%) |
Oct 18, 2021 | 110.08 | 111.38 | 109.50 | 111.29 | 1,409,373 | +0.89(+0.81%) |
Oct 15, 2021 | 110.20 | 110.70 | 109.85 | 110.40 | 1,919,929 | +0.37(+0.34%) |
Oct 14, 2021 | 109.93 | 110.30 | 109.46 | 110.03 | 1,411,398 | +1.19(+1.10%) |
Oct 13, 2021 | 109.15 | 109.40 | 107.57 | 108.83 | 1,236,601 | +0.12(+0.11%) |
Oct 12, 2021 | 108.48 | 109.76 | 108.45 | 108.71 | 1,090,682 | -0.01(-0.01%) |
Oct 11, 2021 | 109.85 | 109.85 | 108.70 | 108.72 | 1,143,429 | -1.23(-1.12%) |
Oct 08, 2021 | 110.26 | 110.47 | 109.40 | 109.95 | 1,186,921 | +0.03(+0.03%) |
Oct 07, 2021 | 110.50 | 110.61 | 109.20 | 109.93 | 1,508,040 | +0.55(+0.50%) |
Oct 06, 2021 | 107.80 | 109.48 | 107.53 | 109.38 | 1,637,044 | +1.13(+1.04%) |
Oct 05, 2021 | 105.16 | 108.69 | 105.04 | 108.25 | 1,994,583 | +1.69(+1.58%) |
Oct 04, 2021 | 106.38 | 107.74 | 105.77 | 106.56 | 2,450,205 | -0.13(-0.12%) |
Oct 01, 2021 | 105.02 | 107.06 | 103.17 | 106.69 | 2,355,220 | +2.50(+2.40%) |
Sep 30, 2021 | 105.62 | 106.23 | 102.94 | 104.19 | 4,555,438 | +4.26(+4.27%) |
Sep 29, 2021 | 98.91 | 100.70 | 98.88 | 99.93 | 1,850,743 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.72 | 98.89 | 1,557,344 | -1.89(-1.88%) |
Sep 27, 2021 | 101.51 | 101.77 | 100.66 | 100.78 | 1,372,927 | -1.12(-1.10%) |
Sep 24, 2021 | 101.81 | 102.25 | 101.35 | 101.90 | 1,139,210 | -0.31(-0.30%) |
Sep 23, 2021 | 101.44 | 102.60 | 101.33 | 102.21 | 1,168,065 | +0.90(+0.89%) |
Sep 22, 2021 | 100.53 | 101.69 | 100.12 | 101.31 | 1,738,269 | +0.78(+0.77%) |
Sep 21, 2021 | 100.90 | 100.90 | 99.82 | 100.53 | 1,532,846 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.72 | 99.47 | 100.42 | 2,101,536 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 99.99 | 100.79 | 3,901,033 | -0.55(-0.54%) |
Sep 16, 2021 | 101.60 | 101.91 | 101.11 | 101.34 | 1,224,041 | -0.32(-0.31%) |
Sep 15, 2021 | 101.61 | 102.30 | 101.24 | 101.65 | 1,386,898 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.55 | 101.46 | 101.61 | 1,638,593 | +0.19(+0.19%) |
Sep 13, 2021 | 102.95 | 103.50 | 100.88 | 101.41 | 1,556,984 | -0.79(-0.77%) |
Sep 10, 2021 | 103.21 | 103.51 | 102.10 | 102.20 | 1,358,319 | -0.94(-0.91%) |
Sep 09, 2021 | 104.14 | 104.49 | 103.09 | 103.14 | 921,380 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.89 | 102.89 | 103.86 | 1,311,283 | +0.74(+0.72%) |
Sep 07, 2021 | 105.05 | 105.05 | 102.95 | 103.12 | 1,039,712 | -2.14(-2.03%) |
Sep 03, 2021 | 104.99 | 105.59 | 104.72 | 105.26 | 799,150 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.97 | 105.37 | 1,175,411 | +0.09(+0.09%) |
Sep 01, 2021 | 106.27 | 106.27 | 104.31 | 105.28 | 1,677,915 | -0.79(-0.74%) |
Aug 31, 2021 | 106.46 | 106.50 | 105.45 | 106.06 | 1,554,846 | -0.05(-0.04%) |
Aug 30, 2021 | 106.09 | 106.67 | 106.00 | 106.11 | 797,644 | +0.14(+0.13%) |
Aug 27, 2021 | 105.18 | 106.27 | 105.10 | 105.97 | 1,365,134 | +0.91(+0.86%) |
Aug 26, 2021 | 105.96 | 106.25 | 104.75 | 105.06 | 1,893,093 | -0.79(-0.74%) |
Aug 25, 2021 | 105.67 | 106.52 | 105.59 | 105.85 | 1,071,787 | -0.05(-0.04%) |
Aug 24, 2021 | 107.00 | 107.19 | 105.80 | 105.90 | 1,260,894 | -1.09(-1.02%) |
Aug 23, 2021 | 107.22 | 107.60 | 106.66 | 106.99 | 1,653,326 | +0.05(+0.04%) |
Aug 20, 2021 | 106.85 | 107.15 | 106.32 | 106.94 | 1,692,086 | +0.15(+0.14%) |
Aug 19, 2021 | 105.85 | 107.08 | 105.66 | 106.80 | 1,444,102 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.70 | 106.14 | 106.29 | 1,156,994 | -2.16(-1.99%) |
Aug 17, 2021 | 109.02 | 109.19 | 107.90 | 108.44 | 1,104,976 | -1.07(-0.97%) |
Aug 16, 2021 | 108.39 | 109.54 | 107.90 | 109.51 | 1,025,896 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.76 | 107.77 | 108.56 | 888,117 | +0.61(+0.57%) |
Aug 12, 2021 | 107.97 | 108.29 | 107.70 | 107.95 | 861,018 | -0.23(-0.21%) |
Aug 11, 2021 | 107.58 | 108.51 | 107.30 | 108.19 | 1,070,785 | +0.84(+0.79%) |
Aug 10, 2021 | 106.71 | 107.42 | 106.30 | 107.34 | 1,049,626 | +0.62(+0.58%) |
Aug 09, 2021 | 106.50 | 107.44 | 106.02 | 106.72 | 1,028,764 | -0.21(-0.20%) |
Aug 06, 2021 | 106.55 | 107.17 | 106.24 | 106.93 | 1,118,681 | +0.10(+0.10%) |
Aug 05, 2021 | 106.32 | 106.97 | 105.75 | 106.83 | 1,118,527 | +0.96(+0.91%) |
Aug 04, 2021 | 106.17 | 106.42 | 105.29 | 105.87 | 1,167,095 | -0.50(-0.47%) |
Aug 03, 2021 | 105.04 | 106.52 | 104.04 | 106.37 | 1,220,654 | +1.44(+1.38%) |