Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.44 | 107.19 | 106.00 | 106.16 | 6,972,513 | -0.63(-0.59%) |
Oct 28, 2021 | 106.22 | 107.19 | 105.75 | 106.79 | 7,676,580 | +0.57(+0.53%) |
Oct 27, 2021 | 108.14 | 108.52 | 106.08 | 106.22 | 8,253,596 | -1.66(-1.54%) |
Oct 26, 2021 | 108.21 | 107.88 | 10,041,244 | -0.43(-0.40%) | ||
Oct 25, 2021 | 108.22 | 109.17 | 107.72 | 108.31 | 7,510,321 | -0.20(-0.19%) |
Oct 22, 2021 | 108.66 | 110.53 | 107.44 | 108.52 | 13,648,832 | -0.38(-0.35%) |
Oct 21, 2021 | 113.30 | 113.30 | 108.70 | 108.90 | 37,062,440 | -11.52(-9.56%) |
Oct 20, 2021 | 120.23 | 120.67 | 119.40 | 120.42 | 7,269,863 | -0.07(-0.06%) |
Oct 19, 2021 | 119.72 | 121.30 | 119.24 | 120.48 | 5,112,834 | -0.29(-0.24%) |
Oct 18, 2021 | 122.20 | 123.00 | 120.30 | 120.77 | 7,250,100 | -1.94(-1.58%) |
Oct 15, 2021 | 121.68 | 122.92 | 121.17 | 122.71 | 3,797,806 | +1.03(+0.85%) |
Oct 14, 2021 | 119.69 | 122.13 | 119.66 | 121.68 | 4,969,376 | +2.23(+1.87%) |
Oct 13, 2021 | 119.24 | 120.00 | 118.51 | 119.45 | 3,394,726 | +0.25(+0.21%) |
Oct 12, 2021 | 120.68 | 120.75 | 119.06 | 119.20 | 3,710,230 | -1.66(-1.38%) |
Oct 11, 2021 | 121.77 | 122.27 | 120.84 | 120.86 | 3,290,546 | -0.67(-0.55%) |
Oct 08, 2021 | 120.34 | 121.90 | 119.69 | 121.53 | 4,397,315 | +1.20(+0.99%) |
Oct 07, 2021 | 121.12 | 121.68 | 120.10 | 120.34 | 4,506,206 | -0.47(-0.39%) |
Oct 06, 2021 | 120.91 | 121.66 | 119.56 | 120.81 | 6,278,237 | -0.67(-0.55%) |
Oct 05, 2021 | 122.83 | 123.05 | 121.04 | 121.48 | 8,218,697 | -0.81(-0.67%) |
Oct 04, 2021 | 121.13 | 123.89 | 120.80 | 122.29 | 8,661,543 | +0.67(+0.55%) |
Oct 01, 2021 | 119.65 | 122.17 | 119.12 | 121.62 | 7,782,447 | +3.73(+3.16%) |
Sep 30, 2021 | 118.80 | 119.29 | 117.53 | 117.89 | 6,866,510 | -0.21(-0.18%) |
Sep 29, 2021 | 116.88 | 118.74 | 115.78 | 118.11 | 4,449,659 | +1.45(+1.24%) |
Sep 28, 2021 | 118.10 | 118.54 | 116.44 | 116.66 | 5,083,913 | -0.92(-0.79%) |
Sep 27, 2021 | 117.07 | 118.01 | 116.66 | 117.58 | 3,896,099 | +0.91(+0.78%) |
Sep 24, 2021 | 116.28 | 117.51 | 116.05 | 116.67 | 3,493,329 | +0.64(+0.56%) |
Sep 23, 2021 | 114.77 | 116.61 | 114.58 | 116.03 | 3,550,206 | +1.78(+1.56%) |
Sep 22, 2021 | 113.47 | 114.87 | 113.26 | 114.25 | 4,245,088 | +1.41(+1.25%) |
Sep 21, 2021 | 114.65 | 115.11 | 112.81 | 112.84 | 4,796,411 | -1.14(-1.00%) |
Sep 20, 2021 | 113.63 | 114.71 | 112.68 | 113.97 | 5,620,465 | -0.78(-0.68%) |
Sep 17, 2021 | 115.20 | 115.34 | 114.60 | 114.75 | 6,638,650 | -1.02(-0.88%) |
Sep 16, 2021 | 116.49 | 117.06 | 115.16 | 115.77 | 3,115,673 | -0.65(-0.56%) |
Sep 15, 2021 | 115.59 | 116.94 | 115.13 | 116.43 | 3,834,986 | +0.83(+0.72%) |
Sep 14, 2021 | 117.44 | 117.59 | 114.85 | 115.59 | 5,248,758 | -1.64(-1.40%) |
Sep 13, 2021 | 117.44 | 117.94 | 116.69 | 117.23 | 4,883,663 | +0.96(+0.82%) |
Sep 10, 2021 | 117.80 | 118.27 | 116.26 | 116.27 | 4,691,287 | -0.61(-0.52%) |
Sep 09, 2021 | 116.98 | 117.92 | 116.73 | 116.89 | 4,134,339 | -0.79(-0.67%) |
Sep 08, 2021 | 117.22 | 118.03 | 116.77 | 117.67 | 3,519,060 | +0.52(+0.44%) |
Sep 07, 2021 | 118.50 | 118.62 | 116.90 | 117.16 | 3,871,275 | -1.29(-1.09%) |
Sep 03, 2021 | 118.53 | 119.20 | 118.21 | 118.45 | 2,267,545 | -0.37(-0.31%) |
Sep 02, 2021 | 118.56 | 118.84 | 117.98 | 118.81 | 3,200,070 | +0.60(+0.51%) |
Sep 01, 2021 | 118.79 | 118.86 | 118.11 | 118.21 | 2,915,682 | -0.88(-0.74%) |
Aug 31, 2021 | 118.41 | 119.60 | 117.91 | 119.09 | 4,989,857 | +1.16(+0.99%) |
Aug 30, 2021 | 118.38 | 118.70 | 117.80 | 117.93 | 2,352,023 | -0.37(-0.32%) |
Aug 27, 2021 | 117.71 | 118.45 | 117.44 | 118.30 | 2,898,508 | +0.54(+0.45%) |
Aug 26, 2021 | 118.78 | 119.48 | 117.71 | 117.77 | 2,944,654 | -0.92(-0.77%) |
Aug 25, 2021 | 118.73 | 119.48 | 118.34 | 118.68 | 2,371,302 | +0.02(+0.01%) |
Aug 24, 2021 | 118.62 | 119.00 | 118.22 | 118.67 | 2,787,114 | +0.19(+0.16%) |
Aug 23, 2021 | 118.48 | 118.93 | 117.78 | 118.48 | 3,581,045 | +0.43(+0.37%) |
Aug 20, 2021 | 116.89 | 118.28 | 116.49 | 118.05 | 3,133,206 | +0.92(+0.79%) |
Aug 19, 2021 | 117.69 | 118.34 | 116.44 | 117.12 | 4,901,355 | -1.23(-1.04%) |
Aug 18, 2021 | 120.22 | 120.43 | 118.28 | 118.35 | 4,136,662 | -2.50(-2.07%) |
Aug 17, 2021 | 121.35 | 121.48 | 119.73 | 120.86 | 3,622,550 | -0.99(-0.81%) |
Aug 16, 2021 | 121.54 | 121.98 | 120.69 | 121.85 | 3,283,023 | +0.35(+0.29%) |
Aug 13, 2021 | 121.04 | 121.84 | 120.87 | 121.50 | 2,251,317 | +0.09(+0.08%) |
Aug 12, 2021 | 120.72 | 121.48 | 120.56 | 121.41 | 2,462,172 | +0.80(+0.66%) |
Aug 11, 2021 | 120.31 | 121.15 | 120.08 | 120.61 | 5,019,922 | +0.64(+0.53%) |
Aug 10, 2021 | 119.83 | 120.34 | 119.09 | 119.97 | 6,244,648 | +0.11(+0.09%) |
Aug 09, 2021 | 120.67 | 120.92 | 119.63 | 119.86 | 5,903,419 | -1.02(-0.84%) |
Aug 06, 2021 | 119.97 | 121.13 | 119.88 | 120.88 | 4,561,566 | +1.11(+0.93%) |
Aug 05, 2021 | 119.99 | 120.31 | 119.31 | 119.77 | 3,286,550 | +0.01(+0.01%) |
Aug 04, 2021 | 120.64 | 120.96 | 119.52 | 119.77 | 3,373,421 | -1.10(-0.91%) |
Aug 03, 2021 | 119.04 | 121.39 | 118.83 | 120.86 | 4,868,537 | +2.22(+1.87%) |