Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.43 | 105.93 | 105.46 | 963,972 | +0.75(+0.72%) | |
Oct 28, 2021 | 104.96 | 104.40 | 104.71 | 839,957 | +0.41(+0.39%) | |
Oct 27, 2021 | 107.11 | 107.39 | 104.16 | 104.30 | 1,450,164 | -2.51(-2.35%) |
Oct 26, 2021 | 108.23 | 106.80 | 106.81 | 727,438 | -0.76(-0.71%) | |
Oct 25, 2021 | 107.93 | 108.59 | 107.38 | 107.57 | 557,342 | -0.36(-0.33%) |
Oct 22, 2021 | 108.58 | 108.78 | 107.84 | 107.93 | 1,201,014 | -0.62(-0.57%) |
Oct 21, 2021 | 108.44 | 109.06 | 107.88 | 108.55 | 771,514 | +0.47(+0.43%) |
Oct 20, 2021 | 107.96 | 108.92 | 107.69 | 108.08 | 1,096,425 | +0.16(+0.15%) |
Oct 19, 2021 | 107.00 | 108.24 | 106.45 | 107.92 | 1,391,291 | +1.05(+0.98%) |
Oct 18, 2021 | 106.07 | 107.36 | 105.94 | 106.87 | 1,546,865 | +0.55(+0.52%) |
Oct 15, 2021 | 105.54 | 106.82 | 105.32 | 106.32 | 1,089,772 | +1.05(+1.00%) |
Oct 14, 2021 | 103.25 | 105.84 | 103.25 | 105.27 | 1,690,313 | +3.15(+3.08%) |
Oct 13, 2021 | 102.03 | 102.93 | 101.73 | 102.12 | 1,158,223 | +0.55(+0.54%) |
Oct 12, 2021 | 102.40 | 102.67 | 101.33 | 101.57 | 1,026,019 | -0.63(-0.62%) |
Oct 11, 2021 | 101.88 | 103.25 | 101.80 | 102.20 | 849,691 | +0.01(+0.01%) |
Oct 08, 2021 | 104.18 | 104.18 | 101.92 | 102.19 | 1,130,808 | -1.56(-1.50%) |
Oct 07, 2021 | 104.32 | 104.69 | 103.60 | 103.75 | 1,109,137 | +0.19(+0.18%) |
Oct 06, 2021 | 102.48 | 103.72 | 102.48 | 103.56 | 1,222,313 | +0.38(+0.37%) |
Oct 05, 2021 | 102.48 | 104.21 | 102.37 | 103.18 | 1,295,943 | +0.62(+0.60%) |
Oct 04, 2021 | 103.13 | 104.55 | 102.25 | 102.56 | 1,618,222 | -2.92(-2.77%) |
Oct 01, 2021 | 104.56 | 105.98 | 103.73 | 105.48 | 1,161,805 | +0.89(+0.85%) |
Sep 30, 2021 | 106.22 | 107.31 | 104.38 | 104.59 | 1,587,807 | -1.12(-1.06%) |
Sep 29, 2021 | 105.51 | 106.69 | 104.68 | 105.71 | 2,053,481 | -0.41(-0.39%) |
Sep 28, 2021 | 107.77 | 107.91 | 105.73 | 106.12 | 1,743,060 | -2.90(-2.66%) |
Sep 27, 2021 | 109.76 | 110.23 | 108.97 | 109.02 | 1,108,089 | -1.11(-1.01%) |
Sep 24, 2021 | 108.74 | 110.31 | 108.40 | 110.13 | 711,167 | +1.36(+1.25%) |
Sep 23, 2021 | 108.69 | 109.79 | 108.56 | 108.77 | 1,545,624 | +0.11(+0.10%) |
Sep 22, 2021 | 107.03 | 108.78 | 107.03 | 108.66 | 971,293 | +1.71(+1.60%) |
Sep 21, 2021 | 108.77 | 109.07 | 106.50 | 106.95 | 1,307,631 | -1.61(-1.48%) |
Sep 20, 2021 | 108.00 | 109.25 | 107.66 | 108.56 | 1,017,899 | -0.93(-0.85%) |
Sep 17, 2021 | 112.05 | 112.17 | 108.78 | 109.49 | 2,528,650 | -2.91(-2.59%) |
Sep 16, 2021 | 112.00 | 112.53 | 111.00 | 112.40 | 1,752,164 | +0.46(+0.41%) |
Sep 15, 2021 | 112.39 | 112.55 | 111.34 | 111.94 | 1,035,792 | +0.02(+0.02%) |
Sep 14, 2021 | 112.26 | 112.36 | 110.89 | 111.92 | 707,026 | +0.15(+0.13%) |
Sep 13, 2021 | 112.56 | 112.67 | 111.15 | 111.77 | 1,436,251 | -0.17(-0.15%) |
Sep 10, 2021 | 113.77 | 113.77 | 111.76 | 111.94 | 820,819 | -1.46(-1.29%) |
Sep 09, 2021 | 113.52 | 113.87 | 113.03 | 113.40 | 796,890 | +0.01(+0.01%) |
Sep 08, 2021 | 113.30 | 113.64 | 111.86 | 113.39 | 1,142,006 | +0.67(+0.59%) |
Sep 07, 2021 | 113.62 | 113.94 | 112.59 | 112.72 | 634,737 | -1.08(-0.95%) |
Sep 03, 2021 | 112.67 | 114.78 | 112.64 | 113.80 | 910,726 | +0.86(+0.76%) |
Sep 02, 2021 | 113.69 | 114.30 | 112.79 | 112.94 | 666,085 | -0.45(-0.40%) |
Sep 01, 2021 | 113.84 | 114.27 | 112.77 | 113.39 | 1,159,361 | +0.14(+0.12%) |
Aug 31, 2021 | 113.20 | 113.55 | 112.29 | 113.25 | 1,826,351 | +0.23(+0.20%) |
Aug 30, 2021 | 112.75 | 113.59 | 112.19 | 113.02 | 1,160,758 | +0.82(+0.73%) |
Aug 27, 2021 | 113.04 | 113.08 | 111.16 | 112.20 | 1,879,838 | -1.11(-0.98%) |
Aug 26, 2021 | 113.14 | 113.75 | 112.18 | 113.31 | 758,355 | +0.08(+0.08%) |
Aug 25, 2021 | 113.98 | 114.08 | 112.76 | 113.23 | 775,241 | -0.52(-0.46%) |
Aug 24, 2021 | 114.70 | 114.80 | 113.28 | 113.75 | 720,901 | -0.63(-0.55%) |
Aug 23, 2021 | 114.18 | 114.87 | 114.16 | 114.38 | 645,414 | -0.11(-0.10%) |
Aug 20, 2021 | 113.27 | 114.70 | 112.75 | 114.49 | 854,714 | +1.47(+1.30%) |
Aug 19, 2021 | 112.00 | 113.95 | 111.94 | 113.02 | 1,027,938 | +0.80(+0.71%) |
Aug 18, 2021 | 114.56 | 114.90 | 112.15 | 112.22 | 1,093,336 | -2.71(-2.36%) |
Aug 17, 2021 | 115.08 | 115.15 | 114.21 | 114.93 | 679,886 | -0.33(-0.29%) |
Aug 16, 2021 | 116.29 | 116.29 | 114.65 | 115.26 | 881,799 | -1.03(-0.89%) |
Aug 13, 2021 | 117.75 | 117.81 | 115.96 | 116.29 | 1,001,742 | -0.99(-0.84%) |
Aug 12, 2021 | 116.64 | 117.77 | 115.95 | 117.28 | 823,843 | +0.92(+0.79%) |
Aug 11, 2021 | 116.07 | 116.82 | 115.41 | 116.36 | 703,780 | +0.76(+0.66%) |
Aug 10, 2021 | 115.73 | 116.12 | 115.11 | 115.60 | 695,572 | +0.50(+0.43%) |
Aug 09, 2021 | 114.55 | 115.32 | 114.33 | 115.10 | 987,074 | +0.53(+0.46%) |
Aug 06, 2021 | 113.97 | 115.08 | 113.45 | 114.57 | 1,505,764 | +1.19(+1.05%) |
Aug 05, 2021 | 112.39 | 114.30 | 111.28 | 113.38 | 1,970,503 | +0.97(+0.86%) |
Aug 04, 2021 | 113.55 | 113.97 | 110.27 | 112.41 | 3,859,106 | -7.41(-6.18%) |
Aug 03, 2021 | 118.90 | 120.28 | 118.56 | 119.82 | 1,125,901 | +0.92(+0.77%) |