Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 92.50 | 103.61 | 92.00 | 101.80 | 30,765,088 | -17.21(-14.46%) |
Oct 28, 2021 | 121.96 | 123.06 | 117.76 | 119.01 | 4,386,996 | -3.65(-2.98%) |
Oct 27, 2021 | 124.68 | 127.24 | 122.05 | 122.66 | 1,755,081 | -2.29(-1.83%) |
Oct 26, 2021 | 132.96 | 124.67 | 124.95 | 3,062,351 | -7.27(-5.50%) | |
Oct 25, 2021 | 135.00 | 136.30 | 130.92 | 132.22 | 2,275,346 | -3.01(-2.23%) |
Oct 22, 2021 | 133.55 | 136.06 | 133.33 | 135.23 | 1,368,757 | +1.20(+0.90%) |
Oct 21, 2021 | 130.36 | 134.38 | 129.95 | 134.03 | 2,154,212 | +5.62(+4.38%) |
Oct 20, 2021 | 129.00 | 129.99 | 127.05 | 128.41 | 1,262,102 | +0.40(+0.31%) |
Oct 19, 2021 | 125.00 | 128.50 | 125.00 | 128.01 | 1,453,875 | +3.24(+2.60%) |
Oct 18, 2021 | 124.78 | 125.74 | 124.41 | 124.77 | 905,296 | +0.21(+0.17%) |
Oct 15, 2021 | 124.87 | 125.76 | 124.21 | 124.56 | 1,362,854 | -0.35(-0.28%) |
Oct 14, 2021 | 122.17 | 125.58 | 121.81 | 124.91 | 1,689,416 | +3.87(+3.20%) |
Oct 13, 2021 | 116.36 | 121.55 | 115.76 | 121.04 | 2,426,763 | +6.33(+5.52%) |
Oct 12, 2021 | 110.90 | 115.08 | 110.08 | 114.71 | 1,460,919 | +4.43(+4.02%) |
Oct 11, 2021 | 111.17 | 112.97 | 110.25 | 110.28 | 853,614 | -1.89(-1.68%) |
Oct 08, 2021 | 115.30 | 115.42 | 112.09 | 112.17 | 849,873 | -2.10(-1.84%) |
Oct 07, 2021 | 112.89 | 115.66 | 112.89 | 114.27 | 1,147,091 | +2.31(+2.06%) |
Oct 06, 2021 | 110.67 | 113.35 | 110.04 | 111.96 | 941,731 | +0.05(+0.04%) |
Oct 05, 2021 | 110.06 | 113.47 | 109.55 | 111.91 | 1,584,062 | +0.45(+0.40%) |
Oct 04, 2021 | 115.69 | 115.78 | 110.71 | 111.46 | 1,597,373 | -5.23(-4.48%) |
Oct 01, 2021 | 116.72 | 117.70 | 115.10 | 116.69 | 1,325,822 | +0.30(+0.26%) |
Sep 30, 2021 | 116.92 | 117.36 | 115.78 | 116.39 | 1,558,031 | +0.12(+0.10%) |
Sep 29, 2021 | 118.51 | 119.77 | 115.65 | 116.27 | 1,690,431 | -1.85(-1.57%) |
Sep 28, 2021 | 120.13 | 120.63 | 117.61 | 118.12 | 1,191,475 | -3.21(-2.65%) |
Sep 27, 2021 | 121.40 | 122.12 | 119.01 | 121.33 | 1,268,954 | -1.21(-0.99%) |
Sep 24, 2021 | 123.07 | 123.75 | 120.68 | 122.54 | 1,420,813 | -1.31(-1.06%) |
Sep 23, 2021 | 126.15 | 127.28 | 123.54 | 123.85 | 748,504 | -1.43(-1.14%) |
Sep 22, 2021 | 121.47 | 125.81 | 120.91 | 125.28 | 1,634,049 | +4.20(+3.47%) |
Sep 21, 2021 | 123.47 | 123.96 | 120.34 | 121.08 | 1,120,718 | -1.37(-1.12%) |
Sep 20, 2021 | 121.83 | 124.40 | 120.62 | 122.45 | 1,171,906 | -2.16(-1.73%) |
Sep 17, 2021 | 125.99 | 126.18 | 123.82 | 124.61 | 1,877,789 | -0.87(-0.69%) |
Sep 16, 2021 | 121.66 | 125.76 | 120.43 | 125.48 | 2,307,964 | +3.47(+2.84%) |
Sep 15, 2021 | 116.20 | 122.52 | 115.60 | 122.01 | 3,156,358 | +6.51(+5.64%) |
Sep 14, 2021 | 115.42 | 115.91 | 113.35 | 115.50 | 2,627,268 | +0.20(+0.17%) |
Sep 13, 2021 | 117.50 | 118.28 | 113.66 | 115.30 | 1,880,768 | -1.95(-1.66%) |
Sep 10, 2021 | 121.50 | 122.19 | 116.80 | 117.25 | 1,274,649 | -3.51(-2.91%) |
Sep 09, 2021 | 120.47 | 121.80 | 120.35 | 120.76 | 1,204,008 | -0.13(-0.11%) |
Sep 08, 2021 | 122.90 | 122.90 | 119.66 | 120.89 | 1,610,492 | -2.88(-2.33%) |
Sep 07, 2021 | 124.85 | 125.08 | 122.06 | 123.77 | 1,313,599 | -1.31(-1.05%) |
Sep 03, 2021 | 123.93 | 125.79 | 123.48 | 125.08 | 1,297,557 | +1.74(+1.41%) |
Sep 02, 2021 | 124.25 | 125.25 | 122.68 | 123.34 | 1,304,523 | -0.56(-0.45%) |
Sep 01, 2021 | 123.96 | 125.24 | 123.48 | 123.90 | 1,009,783 | +0.30(+0.24%) |
Aug 31, 2021 | 123.36 | 124.23 | 121.77 | 123.60 | 1,431,928 | +0.56(+0.46%) |
Aug 30, 2021 | 125.00 | 125.49 | 122.57 | 123.04 | 1,412,338 | -1.65(-1.32%) |
Aug 27, 2021 | 124.00 | 126.84 | 123.53 | 124.69 | 1,415,788 | +1.76(+1.43%) |
Aug 26, 2021 | 123.36 | 124.78 | 121.83 | 122.93 | 1,090,320 | -0.47(-0.38%) |
Aug 25, 2021 | 124.25 | 124.70 | 123.09 | 123.40 | 746,243 | -0.60(-0.48%) |
Aug 24, 2021 | 122.24 | 124.00 | 122.24 | 124.00 | 681,310 | +2.60(+2.14%) |
Aug 23, 2021 | 119.89 | 121.91 | 119.26 | 121.40 | 782,859 | +1.92(+1.61%) |
Aug 20, 2021 | 119.28 | 120.96 | 119.28 | 119.48 | 772,033 | -0.53(-0.44%) |
Aug 19, 2021 | 119.86 | 121.89 | 119.81 | 120.01 | 742,861 | -1.21(-1.00%) |
Aug 18, 2021 | 120.35 | 121.99 | 120.34 | 121.22 | 1,056,837 | +0.51(+0.42%) |
Aug 17, 2021 | 118.93 | 121.05 | 118.18 | 120.71 | 1,036,519 | +0.60(+0.50%) |
Aug 16, 2021 | 122.92 | 123.05 | 118.74 | 120.11 | 1,790,357 | -3.61(-2.92%) |
Aug 13, 2021 | 123.83 | 124.76 | 122.52 | 123.72 | 743,414 | -0.11(-0.09%) |
Aug 12, 2021 | 124.42 | 125.72 | 123.34 | 123.83 | 952,723 | -0.72(-0.58%) |
Aug 11, 2021 | 125.76 | 126.47 | 122.36 | 124.55 | 1,186,443 | -1.21(-0.96%) |
Aug 10, 2021 | 127.94 | 128.19 | 124.33 | 125.76 | 1,273,345 | -2.29(-1.79%) |
Aug 09, 2021 | 128.14 | 129.25 | 127.89 | 128.05 | 1,295,286 | -0.57(-0.44%) |
Aug 06, 2021 | 128.88 | 129.80 | 127.63 | 128.62 | 857,670 | -0.80(-0.62%) |
Aug 05, 2021 | 127.09 | 129.47 | 126.41 | 129.42 | 1,052,106 | +1.96(+1.54%) |
Aug 04, 2021 | 127.67 | 128.45 | 125.39 | 127.46 | 898,537 | +0.25(+0.20%) |
Aug 03, 2021 | 129.03 | 129.45 | 126.68 | 127.21 | 1,817,012 | -2.14(-1.65%) |