Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 119.37 | 125.00 | 119.37 | 124.48 | 296,049 | +4.42(+3.68%) |
Oct 28, 2021 | 117.86 | 120.06 | 280,469 | +2.01(+1.70%) | ||
Oct 27, 2021 | 119.46 | 120.15 | 117.86 | 118.05 | 340,908 | -1.02(-0.86%) |
Oct 26, 2021 | 119.10 | 119.07 | 155,638 | +0.31(+0.26%) | ||
Oct 25, 2021 | 116.83 | 118.76 | 255,430 | +1.40(+1.19%) | ||
Oct 22, 2021 | 116.50 | 118.14 | 115.39 | 117.36 | 277,173 | +0.86(+0.74%) |
Oct 21, 2021 | 114.69 | 116.84 | 114.62 | 116.50 | 185,735 | +1.66(+1.45%) |
Oct 20, 2021 | 115.07 | 115.55 | 112.57 | 114.84 | 211,712 | -0.11(-0.10%) |
Oct 19, 2021 | 114.38 | 115.95 | 113.20 | 114.95 | 231,817 | +0.60(+0.52%) |
Oct 18, 2021 | 114.35 | 117.92 | 114.06 | 114.35 | 230,345 | +0.00(+0.00%) |
Oct 15, 2021 | 115.78 | 115.90 | 114.07 | 114.35 | 358,373 | -0.63(-0.55%) |
Oct 14, 2021 | 115.46 | 115.49 | 114.16 | 114.98 | 233,061 | +0.84(+0.74%) |
Oct 13, 2021 | 111.20 | 114.26 | 111.20 | 114.14 | 282,232 | +3.92(+3.56%) |
Oct 12, 2021 | 110.04 | 112.78 | 109.36 | 110.22 | 206,810 | +0.35(+0.32%) |
Oct 11, 2021 | 108.82 | 111.19 | 108.61 | 109.87 | 222,662 | -0.14(-0.13%) |
Oct 08, 2021 | 112.67 | 113.93 | 109.66 | 110.01 | 137,400 | -2.66(-2.36%) |
Oct 07, 2021 | 111.55 | 114.64 | 111.55 | 112.67 | 255,788 | +1.52(+1.37%) |
Oct 06, 2021 | 108.73 | 111.62 | 106.48 | 111.15 | 173,752 | +1.47(+1.34%) |
Oct 05, 2021 | 109.70 | 111.81 | 108.67 | 109.68 | 231,013 | +1.25(+1.15%) |
Oct 04, 2021 | 110.59 | 110.59 | 107.08 | 108.43 | 290,439 | -2.94(-2.64%) |
Oct 01, 2021 | 111.92 | 112.60 | 109.37 | 111.37 | 376,797 | +0.08(+0.07%) |
Sep 30, 2021 | 111.32 | 113.52 | 111.03 | 111.29 | 233,646 | +0.33(+0.30%) |
Sep 29, 2021 | 112.32 | 113.36 | 110.42 | 110.96 | 209,128 | -0.71(-0.64%) |
Sep 28, 2021 | 114.71 | 115.10 | 111.47 | 111.67 | 221,024 | -4.65(-4.00%) |
Sep 27, 2021 | 119.16 | 119.16 | 115.75 | 116.32 | 156,876 | -2.91(-2.44%) |
Sep 24, 2021 | 119.70 | 120.75 | 118.27 | 119.23 | 177,062 | -0.53(-0.44%) |
Sep 23, 2021 | 118.11 | 119.95 | 117.46 | 119.76 | 156,125 | +2.80(+2.39%) |
Sep 22, 2021 | 116.36 | 118.74 | 116.03 | 116.96 | 277,932 | +1.06(+0.91%) |
Sep 21, 2021 | 116.03 | 117.68 | 115.19 | 115.90 | 170,620 | +0.63(+0.55%) |
Sep 20, 2021 | 117.27 | 118.64 | 113.55 | 115.27 | 245,426 | -4.03(-3.38%) |
Sep 17, 2021 | 120.82 | 121.07 | 117.72 | 119.30 | 957,026 | -0.06(-0.05%) |
Sep 16, 2021 | 119.66 | 119.66 | 118.30 | 119.36 | 212,586 | -0.16(-0.13%) |
Sep 15, 2021 | 119.24 | 120.25 | 118.33 | 119.52 | 200,791 | +0.23(+0.19%) |
Sep 14, 2021 | 118.90 | 120.28 | 117.23 | 119.29 | 252,519 | +0.08(+0.07%) |
Sep 13, 2021 | 114.94 | 119.45 | 114.73 | 119.21 | 332,131 | +4.35(+3.79%) |
Sep 10, 2021 | 116.88 | 117.53 | 114.62 | 114.86 | 244,930 | -2.38(-2.03%) |
Sep 09, 2021 | 117.85 | 118.55 | 117.21 | 117.24 | 180,915 | -0.33(-0.28%) |
Sep 08, 2021 | 115.81 | 118.77 | 115.26 | 117.57 | 196,625 | +1.11(+0.95%) |
Sep 07, 2021 | 119.24 | 119.24 | 115.92 | 116.46 | 231,100 | -3.21(-2.68%) |
Sep 03, 2021 | 119.09 | 120.26 | 118.77 | 119.67 | 204,314 | +0.07(+0.06%) |
Sep 02, 2021 | 119.21 | 120.48 | 118.93 | 119.60 | 321,453 | +1.29(+1.09%) |
Sep 01, 2021 | 117.21 | 118.94 | 116.94 | 118.31 | 190,616 | +0.93(+0.79%) |
Aug 31, 2021 | 116.18 | 117.80 | 115.39 | 117.38 | 271,320 | +1.29(+1.11%) |
Aug 30, 2021 | 115.19 | 116.35 | 115.11 | 116.09 | 224,952 | +1.09(+0.95%) |
Aug 27, 2021 | 113.97 | 115.43 | 113.81 | 115.00 | 287,071 | +0.39(+0.34%) |
Aug 26, 2021 | 114.74 | 116.00 | 113.81 | 114.61 | 169,270 | -0.26(-0.23%) |
Aug 25, 2021 | 112.63 | 115.49 | 112.47 | 114.87 | 309,281 | +2.84(+2.54%) |
Aug 24, 2021 | 109.90 | 112.34 | 109.90 | 112.03 | 319,380 | +2.33(+2.12%) |
Aug 23, 2021 | 109.74 | 110.07 | 108.62 | 109.70 | 328,613 | +0.00(+0.00%) |
Aug 20, 2021 | 109.88 | 110.88 | 108.66 | 109.70 | 382,436 | -0.07(-0.06%) |
Aug 19, 2021 | 107.52 | 110.80 | 107.10 | 109.77 | 315,166 | +1.52(+1.40%) |
Aug 18, 2021 | 110.03 | 110.43 | 108.11 | 108.25 | 209,762 | -1.39(-1.27%) |
Aug 17, 2021 | 108.71 | 109.67 | 107.61 | 109.64 | 162,338 | +0.70(+0.64%) |
Aug 16, 2021 | 110.00 | 110.00 | 107.67 | 108.94 | 213,507 | -1.62(-1.47%) |
Aug 13, 2021 | 111.60 | 111.90 | 110.21 | 110.56 | 241,833 | -0.39(-0.35%) |
Aug 12, 2021 | 107.00 | 111.33 | 106.55 | 110.95 | 478,360 | +3.93(+3.67%) |
Aug 11, 2021 | 109.57 | 111.00 | 106.83 | 107.02 | 339,037 | -3.06(-2.78%) |
Aug 10, 2021 | 110.00 | 114.68 | 108.02 | 110.08 | 799,962 | +4.97(+4.73%) |
Aug 09, 2021 | 102.80 | 105.85 | 102.76 | 105.11 | 419,198 | +2.74(+2.68%) |
Aug 06, 2021 | 104.45 | 105.98 | 101.68 | 102.37 | 258,763 | -2.79(-2.65%) |
Aug 05, 2021 | 104.49 | 105.71 | 103.92 | 105.16 | 330,986 | +1.19(+1.14%) |
Aug 04, 2021 | 104.16 | 105.37 | 103.19 | 103.97 | 122,907 | -0.31(-0.30%) |
Aug 03, 2021 | 102.65 | 105.72 | 102.65 | 104.28 | 195,027 | +1.45(+1.41%) |