Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 123.97 | 125.34 | 122.94 | 125.20 | 4,534,118 | +0.13(+0.10%) |
Oct 28, 2021 | 123.51 | 125.85 | 123.50 | 125.07 | 3,311,368 | +2.58(+2.11%) |
Oct 27, 2021 | 126.98 | 128.07 | 122.32 | 122.49 | 4,233,137 | -5.09(-3.99%) |
Oct 26, 2021 | 126.09 | 127.58 | 3,167,079 | +2.32(+1.86%) | ||
Oct 25, 2021 | 125.33 | 126.66 | 124.16 | 125.25 | 3,108,765 | +1.74(+1.41%) |
Oct 22, 2021 | 120.24 | 123.70 | 119.68 | 123.51 | 3,729,535 | +4.59(+3.86%) |
Oct 21, 2021 | 118.66 | 120.92 | 117.56 | 118.92 | 4,736,817 | +3.44(+2.98%) |
Oct 20, 2021 | 114.64 | 115.74 | 113.49 | 115.49 | 3,242,113 | +1.70(+1.50%) |
Oct 19, 2021 | 112.10 | 114.55 | 111.76 | 113.78 | 2,430,567 | +2.67(+2.41%) |
Oct 18, 2021 | 110.74 | 111.83 | 109.99 | 111.11 | 2,919,257 | +0.70(+0.63%) |
Oct 15, 2021 | 111.11 | 113.39 | 108.96 | 110.41 | 3,186,937 | +0.90(+0.82%) |
Oct 14, 2021 | 108.00 | 109.96 | 107.77 | 109.51 | 3,603,826 | +3.00(+2.81%) |
Oct 13, 2021 | 105.26 | 106.65 | 104.17 | 106.51 | 2,359,991 | +2.47(+2.37%) |
Oct 12, 2021 | 104.05 | 105.27 | 102.85 | 104.05 | 2,636,022 | +1.26(+1.22%) |
Oct 11, 2021 | 103.95 | 105.19 | 102.72 | 102.79 | 1,560,972 | -1.70(-1.62%) |
Oct 08, 2021 | 103.62 | 105.28 | 103.61 | 104.48 | 2,157,230 | +1.03(+1.00%) |
Oct 07, 2021 | 103.40 | 104.84 | 103.17 | 103.45 | 4,022,941 | +1.27(+1.24%) |
Oct 06, 2021 | 101.56 | 102.59 | 99.91 | 102.19 | 3,024,937 | -0.84(-0.82%) |
Oct 05, 2021 | 100.96 | 103.47 | 100.12 | 103.03 | 3,813,931 | +3.46(+3.48%) |
Oct 04, 2021 | 101.32 | 102.86 | 97.65 | 99.57 | 8,559,036 | -4.31(-4.15%) |
Oct 01, 2021 | 104.69 | 104.87 | 101.96 | 103.88 | 4,755,714 | -0.53(-0.51%) |
Sep 30, 2021 | 107.04 | 107.23 | 103.92 | 104.40 | 5,184,292 | -2.32(-2.17%) |
Sep 29, 2021 | 107.56 | 107.94 | 105.85 | 106.72 | 2,712,377 | +0.66(+0.63%) |
Sep 28, 2021 | 107.81 | 108.06 | 103.61 | 106.06 | 5,299,379 | -4.63(-4.18%) |
Sep 27, 2021 | 111.53 | 111.95 | 109.15 | 110.69 | 3,717,211 | -1.58(-1.41%) |
Sep 24, 2021 | 112.30 | 113.18 | 110.97 | 112.27 | 3,472,084 | -1.79(-1.57%) |
Sep 23, 2021 | 114.55 | 116.16 | 113.19 | 114.05 | 4,065,215 | +1.14(+1.01%) |
Sep 22, 2021 | 114.57 | 115.45 | 112.04 | 112.91 | 4,984,244 | -1.57(-1.37%) |
Sep 21, 2021 | 112.69 | 116.41 | 112.64 | 114.48 | 6,518,718 | +3.24(+2.91%) |
Sep 20, 2021 | 115.37 | 115.62 | 108.96 | 111.24 | 11,913,220 | -8.68(-7.24%) |
Sep 17, 2021 | 121.50 | 122.84 | 119.88 | 119.92 | 19,074,900 | -1.27(-1.04%) |
Sep 16, 2021 | 120.70 | 121.82 | 118.88 | 121.19 | 4,150,330 | +0.40(+0.33%) |
Sep 15, 2021 | 117.24 | 121.54 | 116.84 | 120.79 | 4,874,186 | +3.59(+3.06%) |
Sep 14, 2021 | 116.66 | 118.75 | 116.17 | 117.20 | 3,876,085 | +1.25(+1.08%) |
Sep 13, 2021 | 116.45 | 116.97 | 113.98 | 115.95 | 2,940,372 | +0.42(+0.37%) |
Sep 10, 2021 | 116.99 | 117.08 | 114.70 | 115.53 | 2,394,498 | -0.60(-0.52%) |
Sep 09, 2021 | 115.26 | 117.46 | 114.67 | 116.13 | 2,461,670 | +0.99(+0.86%) |
Sep 08, 2021 | 113.61 | 115.50 | 113.46 | 115.15 | 2,632,331 | +1.11(+0.98%) |
Sep 07, 2021 | 115.50 | 115.76 | 113.11 | 114.03 | 3,634,234 | -1.73(-1.50%) |
Sep 03, 2021 | 115.50 | 117.36 | 115.12 | 115.77 | 3,084,514 | +0.61(+0.53%) |
Sep 02, 2021 | 115.05 | 116.17 | 114.57 | 115.16 | 3,726,517 | +0.72(+0.63%) |
Sep 01, 2021 | 112.91 | 115.35 | 112.61 | 114.44 | 4,286,384 | +1.61(+1.42%) |
Aug 31, 2021 | 111.72 | 112.92 | 110.18 | 112.83 | 3,391,845 | +1.19(+1.06%) |
Aug 30, 2021 | 112.08 | 113.41 | 111.64 | 111.65 | 3,302,392 | +0.17(+0.15%) |
Aug 27, 2021 | 109.71 | 111.89 | 109.69 | 111.48 | 3,722,241 | +2.10(+1.92%) |
Aug 26, 2021 | 107.65 | 110.49 | 107.24 | 109.38 | 3,588,979 | +2.12(+1.97%) |
Aug 25, 2021 | 106.16 | 107.88 | 106.08 | 107.26 | 3,242,687 | +1.30(+1.23%) |
Aug 24, 2021 | 104.10 | 106.12 | 104.10 | 105.96 | 2,856,522 | +2.06(+1.99%) |
Aug 23, 2021 | 101.93 | 104.46 | 101.93 | 103.89 | 3,192,800 | +2.22(+2.18%) |
Aug 20, 2021 | 99.52 | 101.90 | 99.37 | 101.68 | 2,273,736 | +2.63(+2.65%) |
Aug 19, 2021 | 98.27 | 100.34 | 97.25 | 99.05 | 3,226,343 | -0.95(-0.95%) |
Aug 18, 2021 | 100.83 | 101.26 | 99.98 | 100.00 | 2,027,081 | -1.24(-1.22%) |
Aug 17, 2021 | 102.40 | 102.85 | 100.65 | 101.24 | 2,042,878 | -1.75(-1.70%) |
Aug 16, 2021 | 102.58 | 103.47 | 101.47 | 102.99 | 2,512,303 | -0.04(-0.03%) |
Aug 13, 2021 | 101.93 | 103.25 | 101.86 | 103.02 | 2,832,681 | +1.17(+1.14%) |
Aug 12, 2021 | 102.23 | 102.43 | 101.43 | 101.86 | 3,375,405 | -0.86(-0.84%) |
Aug 11, 2021 | 103.20 | 103.22 | 101.69 | 102.72 | 3,415,739 | +0.57(+0.56%) |
Aug 10, 2021 | 102.83 | 103.32 | 101.95 | 102.14 | 2,962,619 | -0.38(-0.37%) |
Aug 09, 2021 | 102.84 | 103.07 | 101.77 | 102.52 | 2,587,006 | -0.05(-0.04%) |
Aug 06, 2021 | 103.78 | 104.19 | 101.63 | 102.56 | 5,228,845 | -1.27(-1.22%) |
Aug 05, 2021 | 105.20 | 105.58 | 103.22 | 103.83 | 3,652,422 | -0.94(-0.90%) |
Aug 04, 2021 | 103.23 | 104.97 | 102.81 | 104.77 | 2,487,787 | +1.43(+1.38%) |
Aug 03, 2021 | 103.75 | 104.03 | 102.26 | 103.34 | 2,991,006 | -0.03(-0.03%) |