Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 120.95 | 122.57 | 119.88 | 120.23 | 43,320,128 | -0.93(-0.77%) |
Oct 28, 2021 | 122.86 | 121.16 | 57,973,784 | -1.12(-0.92%) | ||
Oct 27, 2021 | 121.63 | 128.08 | 121.05 | 122.28 | 98,213,016 | -0.65(-0.53%) |
Oct 26, 2021 | 122.99 | 122.58 | 122.93 | 59,347,820 | +0.57(+0.47%) | |
Oct 25, 2021 | 120.52 | 122.36 | 47,750,128 | +2.54(+2.12%) | ||
Oct 22, 2021 | 120.82 | 118.37 | 119.82 | 38,992,704 | +0.48(+0.40%) | |
Oct 21, 2021 | 116.50 | 119.68 | 116.26 | 119.34 | 34,718,816 | +2.95(+2.53%) |
Oct 20, 2021 | 116.29 | 118.30 | 115.42 | 116.39 | 34,219,860 | +0.06(+0.05%) |
Oct 19, 2021 | 116.16 | 117.17 | 114.47 | 116.33 | 39,568,992 | -0.12(-0.10%) |
Oct 18, 2021 | 111.90 | 116.88 | 111.37 | 116.45 | 47,478,760 | +4.33(+3.86%) |
Oct 15, 2021 | 112.50 | 112.83 | 111.11 | 112.12 | 34,203,016 | +0.13(+0.12%) |
Oct 14, 2021 | 110.50 | 112.22 | 109.64 | 111.99 | 46,874,908 | +2.83(+2.59%) |
Oct 13, 2021 | 106.28 | 109.88 | 106.25 | 109.16 | 55,598,524 | +4.12(+3.92%) |
Oct 12, 2021 | 105.17 | 106.04 | 104.34 | 105.04 | 34,006,392 | +0.37(+0.35%) |
Oct 11, 2021 | 104.62 | 107.20 | 104.02 | 104.67 | 31,267,096 | -0.39(-0.37%) |
Oct 08, 2021 | 106.55 | 107.28 | 104.89 | 105.06 | 30,623,076 | -1.39(-1.31%) |
Oct 07, 2021 | 104.60 | 107.95 | 104.46 | 106.45 | 41,531,720 | +2.77(+2.67%) |
Oct 06, 2021 | 100.44 | 103.72 | 100.35 | 103.68 | 39,053,708 | +1.87(+1.84%) |
Oct 05, 2021 | 100.92 | 102.87 | 100.61 | 101.81 | 31,438,796 | +1.47(+1.47%) |
Oct 04, 2021 | 101.74 | 101.85 | 99.82 | 100.34 | 41,955,088 | -2.11(-2.06%) |
Oct 01, 2021 | 102.60 | 103.00 | 100.64 | 102.45 | 41,491,588 | -0.43(-0.42%) |
Sep 30, 2021 | 102.08 | 104.44 | 101.99 | 102.88 | 57,625,608 | +2.53(+2.52%) |
Sep 29, 2021 | 102.29 | 102.66 | 99.81 | 100.35 | 52,174,672 | -1.17(-1.15%) |
Sep 28, 2021 | 106.83 | 107.65 | 101.42 | 101.52 | 74,412,928 | -6.64(-6.14%) |
Sep 27, 2021 | 105.07 | 108.44 | 103.44 | 108.16 | 51,911,832 | +2.36(+2.23%) |
Sep 24, 2021 | 105.18 | 106.05 | 104.68 | 105.80 | 26,482,616 | -0.35(-0.33%) |
Sep 23, 2021 | 104.89 | 106.86 | 103.89 | 106.15 | 32,798,178 | +1.76(+1.69%) |
Sep 22, 2021 | 102.82 | 104.56 | 102.21 | 104.39 | 34,078,568 | +1.57(+1.52%) |
Sep 21, 2021 | 102.15 | 103.43 | 101.21 | 102.82 | 35,468,500 | +1.26(+1.24%) |
Sep 20, 2021 | 101.58 | 102.51 | 99.51 | 101.56 | 45,198,384 | -2.32(-2.23%) |
Sep 17, 2021 | 105.56 | 105.98 | 103.71 | 103.88 | 44,528,340 | -2.34(-2.20%) |
Sep 16, 2021 | 104.92 | 106.75 | 103.76 | 106.22 | 38,130,164 | +0.62(+0.59%) |
Sep 15, 2021 | 106.00 | 106.32 | 104.03 | 105.60 | 37,990,692 | -0.13(-0.12%) |
Sep 14, 2021 | 105.52 | 106.82 | 104.42 | 105.73 | 40,598,936 | +0.93(+0.89%) |
Sep 13, 2021 | 105.26 | 105.28 | 102.63 | 104.80 | 37,749,360 | -0.40(-0.38%) |
Sep 10, 2021 | 106.99 | 106.99 | 104.98 | 105.20 | 32,610,302 | -0.95(-0.89%) |
Sep 09, 2021 | 106.56 | 107.30 | 105.84 | 106.15 | 31,844,328 | -0.03(-0.03%) |
Sep 08, 2021 | 108.88 | 109.27 | 105.52 | 106.18 | 43,041,000 | -2.97(-2.72%) |
Sep 07, 2021 | 109.96 | 110.58 | 108.66 | 109.15 | 28,759,736 | -0.77(-0.70%) |
Sep 03, 2021 | 108.85 | 111.17 | 108.57 | 109.92 | 42,623,780 | +0.72(+0.66%) |
Sep 02, 2021 | 110.32 | 110.88 | 108.77 | 109.20 | 40,101,508 | -0.79(-0.72%) |
Sep 01, 2021 | 111.30 | 111.85 | 109.85 | 109.99 | 38,550,624 | -0.73(-0.66%) |
Aug 31, 2021 | 111.26 | 111.26 | 109.03 | 110.72 | 49,327,148 | -0.60(-0.54%) |
Aug 30, 2021 | 112.61 | 114.49 | 111.26 | 111.32 | 56,111,008 | -0.07(-0.06%) |
Aug 27, 2021 | 108.01 | 111.78 | 107.80 | 111.39 | 61,030,020 | +4.13(+3.85%) |
Aug 26, 2021 | 108.57 | 109.23 | 106.84 | 107.26 | 51,671,124 | -1.04(-0.96%) |
Aug 25, 2021 | 108.13 | 109.91 | 107.45 | 108.30 | 45,468,896 | +0.65(+0.60%) |
Aug 24, 2021 | 109.45 | 109.61 | 107.28 | 107.65 | 51,207,588 | -1.12(-1.03%) |
Aug 23, 2021 | 105.29 | 109.02 | 104.87 | 108.77 | 68,795,400 | +4.12(+3.94%) |
Aug 20, 2021 | 104.32 | 105.98 | 103.99 | 104.65 | 55,227,576 | +0.95(+0.92%) |
Aug 19, 2021 | 103.31 | 106.18 | 101.97 | 103.70 | 71,090,664 | +0.27(+0.26%) |
Aug 18, 2021 | 107.35 | 108.07 | 103.27 | 103.43 | 79,345,904 | -4.13(-3.84%) |
Aug 17, 2021 | 106.64 | 108.70 | 105.35 | 107.56 | 74,037,256 | +0.08(+0.07%) |
Aug 16, 2021 | 110.20 | 111.58 | 105.86 | 107.48 | 73,349,824 | -3.07(-2.78%) |
Aug 13, 2021 | 107.17 | 111.71 | 106.57 | 110.55 | 100,135,752 | +4.05(+3.80%) |
Aug 12, 2021 | 107.39 | 108.44 | 105.86 | 106.50 | 60,605,632 | -1.18(-1.10%) |
Aug 11, 2021 | 107.60 | 109.79 | 105.62 | 107.68 | 91,762,032 | +1.20(+1.13%) |
Aug 10, 2021 | 107.89 | 109.17 | 104.36 | 106.48 | 112,979,096 | -1.10(-1.02%) |
Aug 09, 2021 | 111.31 | 112.33 | 107.06 | 107.58 | 115,688,120 | -2.52(-2.29%) |
Aug 06, 2021 | 110.55 | 116.26 | 109.70 | 110.10 | 143,899,024 | -2.24(-1.99%) |
Aug 05, 2021 | 116.63 | 117.68 | 111.59 | 112.34 | 137,808,688 | -6.43(-5.41%) |
Aug 04, 2021 | 114.36 | 122.48 | 114.20 | 118.77 | 225,204,896 | +6.21(+5.52%) |
Aug 03, 2021 | 108.15 | 114.85 | 107.66 | 112.56 | 157,579,424 | +3.91(+3.60%) |