Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 115.68 | 116.21 | 112.94 | 113.74 | 474,427 | -2.01(-1.74%) |
Oct 28, 2021 | 116.60 | 117.58 | 114.11 | 115.75 | 494,281 | -0.57(-0.49%) |
Oct 27, 2021 | 118.82 | 119.57 | 114.98 | 116.32 | 343,709 | -1.85(-1.57%) |
Oct 26, 2021 | 119.31 | 118.17 | 210,778 | -1.50(-1.25%) | ||
Oct 25, 2021 | 120.99 | 121.78 | 119.58 | 119.67 | 163,624 | -1.62(-1.34%) |
Oct 22, 2021 | 120.00 | 121.66 | 118.36 | 121.29 | 300,999 | +1.02(+0.85%) |
Oct 21, 2021 | 119.20 | 121.75 | 118.63 | 120.27 | 201,896 | +1.10(+0.92%) |
Oct 20, 2021 | 118.10 | 121.18 | 116.09 | 119.17 | 358,694 | +1.70(+1.45%) |
Oct 19, 2021 | 114.57 | 118.17 | 114.57 | 117.47 | 236,124 | +3.13(+2.74%) |
Oct 18, 2021 | 115.64 | 115.64 | 110.78 | 114.34 | 320,815 | -2.33(-2.00%) |
Oct 15, 2021 | 117.59 | 118.91 | 116.50 | 116.67 | 280,176 | +0.05(+0.04%) |
Oct 14, 2021 | 116.16 | 117.68 | 115.24 | 116.62 | 261,758 | +1.24(+1.07%) |
Oct 13, 2021 | 116.09 | 116.44 | 114.87 | 115.38 | 181,617 | +0.10(+0.09%) |
Oct 12, 2021 | 113.76 | 116.47 | 113.76 | 115.28 | 352,185 | +1.68(+1.48%) |
Oct 11, 2021 | 114.66 | 116.26 | 113.10 | 113.60 | 256,915 | -1.20(-1.05%) |
Oct 08, 2021 | 116.82 | 119.11 | 114.79 | 114.80 | 272,832 | -2.32(-1.98%) |
Oct 07, 2021 | 119.65 | 121.49 | 117.01 | 117.12 | 370,541 | -1.19(-1.01%) |
Oct 06, 2021 | 117.00 | 118.48 | 114.09 | 118.31 | 391,877 | -0.74(-0.62%) |
Oct 05, 2021 | 117.07 | 120.10 | 116.90 | 119.05 | 376,075 | +2.15(+1.84%) |
Oct 04, 2021 | 119.81 | 119.81 | 115.70 | 116.90 | 341,699 | -3.14(-2.62%) |
Oct 01, 2021 | 116.91 | 120.21 | 115.01 | 120.04 | 228,370 | +3.66(+3.14%) |
Sep 30, 2021 | 116.84 | 118.80 | 116.31 | 116.38 | 297,304 | -0.59(-0.50%) |
Sep 29, 2021 | 118.36 | 120.04 | 116.67 | 116.97 | 195,180 | -1.06(-0.90%) |
Sep 28, 2021 | 120.95 | 121.29 | 116.11 | 118.03 | 378,738 | -3.54(-2.91%) |
Sep 27, 2021 | 119.59 | 122.05 | 116.44 | 121.57 | 210,068 | +1.37(+1.14%) |
Sep 24, 2021 | 121.64 | 121.99 | 119.46 | 120.20 | 353,345 | -1.76(-1.44%) |
Sep 23, 2021 | 125.60 | 125.60 | 121.00 | 121.96 | 529,045 | -2.44(-1.96%) |
Sep 22, 2021 | 123.73 | 126.61 | 122.85 | 124.40 | 215,896 | +0.62(+0.50%) |
Sep 21, 2021 | 124.68 | 126.36 | 123.42 | 123.78 | 340,024 | -0.42(-0.34%) |
Sep 20, 2021 | 124.94 | 125.83 | 121.72 | 124.20 | 513,676 | -2.43(-1.92%) |
Sep 17, 2021 | 125.83 | 127.28 | 122.66 | 126.63 | 647,201 | +1.18(+0.94%) |
Sep 16, 2021 | 123.25 | 126.46 | 122.31 | 125.45 | 378,860 | +2.42(+1.97%) |
Sep 15, 2021 | 122.77 | 125.56 | 120.59 | 123.03 | 766,765 | +0.06(+0.05%) |
Sep 14, 2021 | 121.76 | 124.83 | 120.67 | 122.97 | 713,966 | +1.80(+1.49%) |
Sep 13, 2021 | 119.77 | 122.13 | 117.65 | 121.17 | 342,728 | +2.11(+1.77%) |
Sep 10, 2021 | 123.99 | 124.01 | 118.38 | 119.06 | 621,572 | -4.81(-3.88%) |
Sep 09, 2021 | 123.97 | 126.27 | 123.59 | 123.87 | 227,129 | -0.32(-0.26%) |
Sep 08, 2021 | 124.69 | 126.36 | 123.31 | 124.19 | 286,073 | -1.01(-0.81%) |
Sep 07, 2021 | 124.71 | 127.42 | 124.03 | 125.20 | 301,249 | +0.38(+0.30%) |
Sep 03, 2021 | 125.00 | 125.64 | 123.58 | 124.82 | 232,711 | -0.19(-0.15%) |
Sep 02, 2021 | 123.84 | 125.49 | 122.64 | 125.01 | 275,034 | +1.17(+0.94%) |
Sep 01, 2021 | 121.92 | 125.29 | 121.92 | 123.84 | 448,463 | +1.84(+1.51%) |
Aug 31, 2021 | 119.26 | 123.55 | 118.61 | 122.00 | 509,109 | +3.22(+2.71%) |
Aug 30, 2021 | 119.15 | 120.72 | 118.31 | 118.78 | 258,965 | -0.28(-0.24%) |
Aug 27, 2021 | 114.79 | 119.77 | 114.28 | 119.06 | 579,274 | +4.41(+3.85%) |
Aug 26, 2021 | 114.36 | 115.73 | 113.13 | 114.65 | 203,583 | +0.36(+0.31%) |
Aug 25, 2021 | 115.38 | 115.58 | 112.72 | 114.29 | 290,694 | -1.37(-1.18%) |
Aug 24, 2021 | 111.05 | 116.49 | 110.42 | 115.66 | 1,104,459 | +5.17(+4.68%) |
Aug 23, 2021 | 111.17 | 111.97 | 110.25 | 110.49 | 868,886 | +0.58(+0.53%) |
Aug 20, 2021 | 109.30 | 110.88 | 108.42 | 109.91 | 482,502 | +1.10(+1.01%) |
Aug 19, 2021 | 108.60 | 110.60 | 107.64 | 108.81 | 651,565 | +0.06(+0.06%) |
Aug 18, 2021 | 110.47 | 110.47 | 105.26 | 108.75 | 554,207 | -1.62(-1.47%) |
Aug 17, 2021 | 101.64 | 110.73 | 101.20 | 110.37 | 1,243,786 | +7.62(+7.42%) |
Aug 16, 2021 | 102.20 | 104.38 | 99.54 | 102.75 | 487,191 | +0.76(+0.75%) |
Aug 13, 2021 | 105.07 | 105.92 | 101.90 | 101.99 | 657,122 | -2.79(-2.66%) |
Aug 12, 2021 | 106.13 | 107.87 | 103.50 | 104.78 | 481,066 | -1.62(-1.52%) |
Aug 11, 2021 | 110.26 | 111.59 | 104.64 | 106.40 | 553,408 | -4.15(-3.75%) |
Aug 10, 2021 | 118.10 | 118.10 | 109.73 | 110.55 | 781,697 | -8.13(-6.85%) |
Aug 09, 2021 | 120.47 | 123.13 | 118.50 | 118.68 | 683,007 | -1.05(-0.88%) |
Aug 06, 2021 | 115.29 | 119.81 | 114.87 | 119.73 | 984,046 | +4.66(+4.05%) |
Aug 05, 2021 | 114.50 | 116.68 | 106.75 | 115.07 | 5,317,756 | -32.81(-22.19%) |
Aug 04, 2021 | 149.69 | 152.09 | 145.74 | 147.88 | 717,759 | -3.31(-2.19%) |
Aug 03, 2021 | 154.92 | 156.07 | 149.25 | 151.19 | 302,410 | -3.94(-2.54%) |