Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 129.09 | 130.31 | 126.66 | 127.72 | 497,936 | -1.19(-0.92%) |
Oct 28, 2021 | 124.16 | 128.94 | 124.03 | 128.92 | 307,930 | +5.69(+4.62%) |
Oct 27, 2021 | 122.91 | 124.43 | 121.63 | 123.23 | 419,125 | +0.18(+0.14%) |
Oct 26, 2021 | 126.50 | 123.05 | 193,739 | -3.19(-2.53%) | ||
Oct 25, 2021 | 123.63 | 126.68 | 123.60 | 126.25 | 235,137 | +2.53(+2.05%) |
Oct 22, 2021 | 126.33 | 127.22 | 123.71 | 123.71 | 171,839 | -1.79(-1.43%) |
Oct 21, 2021 | 125.64 | 126.55 | 123.56 | 125.51 | 214,840 | -0.78(-0.62%) |
Oct 20, 2021 | 124.56 | 126.75 | 124.01 | 126.28 | 283,742 | +2.17(+1.75%) |
Oct 19, 2021 | 124.89 | 125.19 | 123.24 | 124.12 | 144,395 | -0.08(-0.06%) |
Oct 18, 2021 | 121.86 | 124.39 | 121.82 | 124.19 | 194,164 | +1.15(+0.94%) |
Oct 15, 2021 | 123.76 | 125.72 | 122.14 | 123.04 | 444,393 | +2.93(+2.44%) |
Oct 14, 2021 | 118.64 | 120.35 | 117.90 | 120.11 | 323,255 | +3.05(+2.60%) |
Oct 13, 2021 | 118.10 | 118.10 | 115.57 | 117.07 | 168,698 | -1.06(-0.89%) |
Oct 12, 2021 | 117.05 | 118.40 | 116.52 | 118.12 | 233,147 | +1.48(+1.27%) |
Oct 11, 2021 | 114.98 | 118.32 | 114.76 | 116.64 | 156,793 | +1.59(+1.38%) |
Oct 08, 2021 | 118.51 | 118.51 | 115.01 | 115.06 | 216,604 | -3.19(-2.70%) |
Oct 07, 2021 | 116.74 | 118.64 | 116.50 | 118.25 | 269,737 | +2.48(+2.15%) |
Oct 06, 2021 | 118.60 | 119.48 | 113.84 | 115.77 | 326,028 | -4.17(-3.48%) |
Oct 05, 2021 | 118.35 | 121.52 | 117.37 | 119.94 | 423,927 | +1.82(+1.54%) |
Oct 04, 2021 | 118.30 | 119.78 | 116.26 | 118.11 | 442,876 | -0.19(-0.16%) |
Oct 01, 2021 | 114.43 | 119.03 | 113.81 | 118.30 | 562,945 | +4.61(+4.06%) |
Sep 30, 2021 | 116.45 | 116.74 | 113.01 | 113.69 | 419,872 | -2.08(-1.80%) |
Sep 29, 2021 | 116.02 | 117.09 | 115.24 | 115.77 | 237,314 | +0.95(+0.82%) |
Sep 28, 2021 | 117.97 | 118.28 | 114.69 | 114.82 | 263,897 | -3.22(-2.73%) |
Sep 27, 2021 | 115.86 | 118.53 | 115.86 | 118.04 | 370,887 | +2.21(+1.91%) |
Sep 24, 2021 | 114.82 | 116.35 | 113.75 | 115.83 | 211,015 | +0.67(+0.58%) |
Sep 23, 2021 | 112.36 | 116.02 | 112.25 | 115.17 | 263,688 | +3.59(+3.22%) |
Sep 22, 2021 | 109.86 | 112.57 | 108.89 | 111.58 | 318,258 | +2.73(+2.51%) |
Sep 21, 2021 | 112.68 | 112.68 | 108.15 | 108.85 | 330,188 | -2.29(-2.06%) |
Sep 20, 2021 | 108.94 | 111.57 | 107.80 | 111.13 | 410,656 | -1.08(-0.97%) |
Sep 17, 2021 | 113.37 | 114.23 | 110.54 | 112.22 | 763,828 | -1.15(-1.02%) |
Sep 16, 2021 | 113.74 | 114.81 | 112.08 | 113.37 | 329,724 | -0.76(-0.67%) |
Sep 15, 2021 | 110.05 | 114.44 | 110.05 | 114.13 | 255,813 | +4.03(+3.66%) |
Sep 14, 2021 | 112.01 | 113.00 | 109.23 | 110.10 | 343,006 | -1.20(-1.08%) |
Sep 13, 2021 | 112.06 | 112.06 | 109.87 | 111.30 | 229,278 | +0.11(+0.10%) |
Sep 10, 2021 | 112.32 | 113.25 | 110.90 | 111.19 | 196,560 | +0.10(+0.09%) |
Sep 09, 2021 | 110.22 | 112.55 | 109.82 | 111.09 | 193,079 | +0.59(+0.54%) |
Sep 08, 2021 | 111.17 | 112.43 | 109.44 | 110.50 | 214,540 | -1.28(-1.15%) |
Sep 07, 2021 | 113.14 | 113.61 | 111.74 | 111.78 | 156,239 | -2.12(-1.86%) |
Sep 03, 2021 | 114.31 | 114.96 | 113.11 | 113.90 | 97,690 | -1.17(-1.02%) |
Sep 02, 2021 | 114.96 | 115.42 | 112.43 | 115.08 | 156,874 | +1.17(+1.03%) |
Sep 01, 2021 | 115.46 | 115.46 | 112.60 | 113.90 | 193,698 | -1.46(-1.26%) |
Aug 31, 2021 | 117.28 | 117.92 | 115.29 | 115.36 | 234,584 | -2.12(-1.80%) |
Aug 30, 2021 | 118.60 | 119.47 | 116.93 | 117.48 | 172,853 | -1.11(-0.94%) |
Aug 27, 2021 | 114.63 | 119.03 | 114.63 | 118.60 | 307,107 | +3.96(+3.46%) |
Aug 26, 2021 | 115.40 | 115.62 | 113.59 | 114.63 | 221,918 | -1.18(-1.02%) |
Aug 25, 2021 | 114.41 | 116.48 | 114.01 | 115.82 | 206,731 | +1.41(+1.23%) |
Aug 24, 2021 | 111.54 | 114.84 | 111.54 | 114.41 | 219,202 | +3.45(+3.11%) |
Aug 23, 2021 | 109.06 | 111.19 | 108.53 | 110.96 | 172,781 | +2.53(+2.34%) |
Aug 20, 2021 | 107.47 | 109.03 | 106.93 | 108.42 | 236,778 | +1.10(+1.03%) |
Aug 19, 2021 | 106.69 | 108.43 | 105.98 | 107.32 | 380,136 | -1.28(-1.18%) |
Aug 18, 2021 | 108.57 | 110.93 | 108.39 | 108.60 | 249,014 | -0.86(-0.78%) |
Aug 17, 2021 | 111.35 | 111.37 | 108.01 | 109.46 | 198,710 | -3.64(-3.22%) |
Aug 16, 2021 | 114.26 | 114.86 | 112.69 | 113.09 | 218,069 | -2.33(-2.02%) |
Aug 13, 2021 | 115.90 | 116.32 | 114.36 | 115.42 | 149,908 | -0.72(-0.62%) |
Aug 12, 2021 | 117.90 | 118.22 | 115.39 | 116.14 | 234,430 | -1.62(-1.37%) |
Aug 11, 2021 | 116.03 | 117.82 | 113.40 | 117.76 | 207,776 | +2.33(+2.02%) |
Aug 10, 2021 | 112.09 | 115.49 | 111.33 | 115.43 | 179,221 | +3.56(+3.18%) |
Aug 09, 2021 | 113.08 | 113.22 | 110.34 | 111.87 | 254,719 | -1.48(-1.30%) |
Aug 06, 2021 | 113.91 | 114.71 | 111.44 | 113.35 | 249,774 | +3.30(+3.00%) |
Aug 05, 2021 | 107.98 | 112.20 | 106.60 | 110.05 | 498,303 | +5.70(+5.46%) |
Aug 04, 2021 | 104.93 | 105.61 | 104.00 | 104.35 | 411,475 | -2.20(-2.06%) |
Aug 03, 2021 | 105.18 | 107.46 | 102.97 | 106.55 | 257,377 | +2.70(+2.60%) |