Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.59 | 108.70 | 107.78 | 108.23 | 7,478,317 | -2.20(-1.99%) |
Oct 28, 2021 | 108.20 | 110.44 | 108.08 | 110.43 | 6,002,777 | +2.15(+1.99%) |
Oct 27, 2021 | 108.55 | 109.53 | 108.24 | 108.28 | 5,665,265 | -0.41(-0.38%) |
Oct 26, 2021 | 109.42 | 108.69 | 5,096,669 | +0.51(+0.48%) | ||
Oct 25, 2021 | 108.90 | 109.04 | 107.67 | 108.18 | 6,998,200 | -0.56(-0.52%) |
Oct 22, 2021 | 110.65 | 111.52 | 108.74 | 108.74 | 6,600,295 | -1.96(-1.77%) |
Oct 21, 2021 | 109.48 | 110.76 | 109.10 | 110.70 | 4,873,145 | +0.67(+0.61%) |
Oct 20, 2021 | 111.26 | 111.40 | 110.00 | 110.03 | 9,355,499 | -1.30(-1.17%) |
Oct 19, 2021 | 110.23 | 111.36 | 110.07 | 111.34 | 5,677,536 | +1.54(+1.40%) |
Oct 18, 2021 | 107.97 | 109.81 | 107.97 | 109.80 | 7,114,403 | +0.46(+0.42%) |
Oct 15, 2021 | 109.26 | 109.42 | 107.53 | 109.34 | 12,142,458 | +2.19(+2.04%) |
Oct 14, 2021 | 108.65 | 109.22 | 105.82 | 107.15 | 17,778,772 | +2.46(+2.35%) |
Oct 13, 2021 | 104.06 | 104.76 | 103.71 | 104.69 | 8,231,467 | +0.74(+0.71%) |
Oct 12, 2021 | 105.16 | 105.69 | 103.34 | 103.95 | 9,753,989 | -1.01(-0.96%) |
Oct 11, 2021 | 104.79 | 106.34 | 104.62 | 104.96 | 5,585,568 | +0.21(+0.20%) |
Oct 08, 2021 | 105.65 | 105.73 | 104.25 | 104.75 | 5,403,160 | -0.75(-0.71%) |
Oct 07, 2021 | 105.67 | 106.34 | 105.18 | 105.50 | 8,210,046 | +1.42(+1.36%) |
Oct 06, 2021 | 103.23 | 104.26 | 102.41 | 104.08 | 7,927,594 | +0.08(+0.07%) |
Oct 05, 2021 | 104.52 | 105.05 | 103.97 | 104.01 | 8,440,569 | +0.23(+0.22%) |
Oct 04, 2021 | 105.67 | 106.07 | 103.30 | 103.78 | 8,943,647 | -2.42(-2.28%) |
Oct 01, 2021 | 106.62 | 106.90 | 105.00 | 106.20 | 5,583,593 | -0.09(-0.08%) |
Sep 30, 2021 | 107.03 | 107.89 | 106.34 | 106.28 | 6,759,112 | +0.03(+0.03%) |
Sep 29, 2021 | 106.90 | 107.43 | 105.68 | 106.25 | 6,849,394 | -0.27(-0.25%) |
Sep 28, 2021 | 108.83 | 109.51 | 106.50 | 106.52 | 10,278,175 | -4.05(-3.66%) |
Sep 27, 2021 | 110.14 | 110.97 | 109.48 | 110.57 | 5,458,159 | +0.48(+0.44%) |
Sep 24, 2021 | 110.42 | 110.96 | 109.97 | 110.08 | 4,680,860 | -0.52(-0.47%) |
Sep 23, 2021 | 111.35 | 111.35 | 110.03 | 110.61 | 5,759,302 | +0.30(+0.28%) |
Sep 22, 2021 | 109.69 | 110.65 | 109.39 | 110.30 | 5,614,628 | +0.87(+0.79%) |
Sep 21, 2021 | 110.09 | 110.30 | 109.05 | 109.43 | 8,622,802 | +0.25(+0.23%) |
Sep 20, 2021 | 109.66 | 110.43 | 108.09 | 109.19 | 9,434,218 | -2.90(-2.59%) |
Sep 17, 2021 | 114.41 | 114.68 | 112.03 | 112.09 | 11,271,067 | -2.89(-2.52%) |
Sep 16, 2021 | 114.23 | 115.31 | 113.61 | 114.98 | 7,666,583 | -0.21(-0.18%) |
Sep 15, 2021 | 116.05 | 116.05 | 114.61 | 115.19 | 5,870,220 | -1.51(-1.29%) |
Sep 14, 2021 | 117.21 | 117.21 | 116.05 | 116.70 | 5,388,852 | -0.50(-0.43%) |
Sep 13, 2021 | 116.56 | 117.66 | 115.86 | 117.20 | 6,982,668 | +0.62(+0.53%) |
Sep 10, 2021 | 116.63 | 117.88 | 116.51 | 116.59 | 5,446,857 | +0.27(+0.24%) |
Sep 09, 2021 | 115.85 | 117.08 | 115.55 | 116.31 | 5,373,272 | +0.75(+0.65%) |
Sep 08, 2021 | 116.59 | 116.75 | 114.94 | 115.56 | 8,417,322 | -2.66(-2.25%) |
Sep 07, 2021 | 118.15 | 118.78 | 117.46 | 118.23 | 10,275,283 | +0.69(+0.59%) |
Sep 03, 2021 | 115.27 | 118.02 | 114.97 | 117.53 | 10,937,725 | +3.02(+2.63%) |
Sep 02, 2021 | 114.66 | 115.09 | 114.21 | 114.52 | 7,244,569 | +0.31(+0.27%) |
Sep 01, 2021 | 113.97 | 115.06 | 113.35 | 114.21 | 9,074,232 | +1.37(+1.22%) |
Aug 31, 2021 | 113.78 | 114.53 | 112.54 | 112.83 | 8,881,927 | +0.02(+0.02%) |
Aug 30, 2021 | 112.71 | 113.30 | 112.32 | 112.81 | 6,784,779 | +0.47(+0.42%) |
Aug 27, 2021 | 112.19 | 113.09 | 111.58 | 112.34 | 7,201,599 | +0.37(+0.33%) |
Aug 26, 2021 | 111.86 | 112.31 | 110.31 | 111.97 | 10,406,820 | +1.02(+0.91%) |
Aug 25, 2021 | 109.70 | 112.99 | 109.61 | 110.95 | 23,322,076 | +4.66(+4.39%) |
Aug 24, 2021 | 106.02 | 107.19 | 106.00 | 106.29 | 7,082,324 | +1.09(+1.04%) |
Aug 23, 2021 | 104.36 | 105.55 | 103.60 | 105.20 | 10,050,038 | +2.69(+2.63%) |
Aug 20, 2021 | 103.47 | 104.01 | 102.15 | 102.51 | 13,800,211 | -2.27(-2.17%) |
Aug 19, 2021 | 103.34 | 105.21 | 102.09 | 104.78 | 12,809,972 | +0.07(+0.06%) |
Aug 18, 2021 | 105.94 | 107.13 | 104.65 | 104.72 | 9,666,395 | -0.63(-0.59%) |
Aug 17, 2021 | 107.83 | 107.94 | 105.00 | 105.34 | 14,123,876 | -3.34(-3.07%) |
Aug 16, 2021 | 109.12 | 109.48 | 108.17 | 108.68 | 5,736,065 | -0.83(-0.75%) |
Aug 13, 2021 | 109.10 | 109.52 | 108.55 | 109.50 | 4,844,733 | -0.19(-0.17%) |
Aug 12, 2021 | 109.55 | 109.93 | 108.50 | 109.69 | 6,694,340 | -0.27(-0.25%) |
Aug 11, 2021 | 110.45 | 111.20 | 109.22 | 109.97 | 4,734,277 | -0.35(-0.32%) |
Aug 10, 2021 | 112.35 | 112.87 | 108.16 | 110.32 | 5,412,388 | -1.76(-1.57%) |
Aug 09, 2021 | 112.27 | 112.62 | 111.23 | 112.08 | 4,513,925 | +0.01(+0.01%) |
Aug 06, 2021 | 112.22 | 112.44 | 111.35 | 112.07 | 4,576,466 | -0.96(-0.85%) |
Aug 05, 2021 | 112.89 | 113.05 | 112.13 | 113.03 | 4,692,491 | +0.46(+0.40%) |
Aug 04, 2021 | 112.28 | 113.34 | 112.14 | 112.58 | 4,486,083 | +0.31(+0.28%) |
Aug 03, 2021 | 111.22 | 112.48 | 110.77 | 112.26 | 6,194,444 | +1.47(+1.33%) |