Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.61 | 110.11 | 108.98 | 109.83 | 1,986,403 | +0.22(+0.20%) |
Oct 28, 2021 | 108.15 | 110.33 | 107.53 | 109.61 | 3,401,861 | +2.24(+2.09%) |
Oct 27, 2021 | 110.47 | 110.69 | 107.27 | 107.37 | 1,812,920 | -3.11(-2.81%) |
Oct 26, 2021 | 110.00 | 110.47 | 2,119,938 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.70 | 109.87 | 107.53 | 109.75 | 1,740,797 | +2.65(+2.47%) |
Oct 22, 2021 | 107.68 | 107.71 | 106.57 | 107.10 | 740,485 | -0.31(-0.29%) |
Oct 21, 2021 | 106.29 | 107.51 | 106.29 | 107.42 | 826,376 | +1.45(+1.36%) |
Oct 20, 2021 | 105.58 | 107.44 | 105.44 | 105.97 | 1,298,365 | +0.54(+0.52%) |
Oct 19, 2021 | 106.66 | 106.66 | 104.87 | 105.43 | 1,189,344 | -0.81(-0.77%) |
Oct 18, 2021 | 104.85 | 106.46 | 103.87 | 106.24 | 1,394,597 | +0.77(+0.73%) |
Oct 15, 2021 | 105.90 | 106.46 | 105.03 | 105.47 | 1,425,579 | +0.60(+0.57%) |
Oct 14, 2021 | 102.57 | 105.60 | 102.49 | 104.87 | 1,385,493 | +1.41(+1.36%) |
Oct 13, 2021 | 103.99 | 104.41 | 102.96 | 103.47 | 1,360,552 | +0.43(+0.41%) |
Oct 12, 2021 | 102.92 | 103.97 | 102.63 | 103.04 | 1,198,230 | +0.64(+0.63%) |
Oct 11, 2021 | 104.47 | 105.18 | 102.36 | 102.40 | 1,481,117 | -2.23(-2.13%) |
Oct 08, 2021 | 105.12 | 105.69 | 104.05 | 104.63 | 1,597,079 | -0.07(-0.06%) |
Oct 07, 2021 | 104.17 | 106.26 | 103.85 | 104.70 | 1,818,398 | +1.97(+1.92%) |
Oct 06, 2021 | 104.47 | 104.73 | 101.79 | 102.73 | 3,335,000 | -2.37(-2.25%) |
Oct 05, 2021 | 106.64 | 107.22 | 104.91 | 105.10 | 2,925,548 | -1.83(-1.72%) |
Oct 04, 2021 | 107.69 | 109.09 | 106.58 | 106.93 | 1,625,555 | -0.85(-0.79%) |
Oct 01, 2021 | 106.31 | 108.84 | 105.74 | 107.78 | 2,715,136 | +2.17(+2.06%) |
Sep 30, 2021 | 110.03 | 110.74 | 105.24 | 105.61 | 3,307,195 | -5.94(-5.32%) |
Sep 29, 2021 | 111.94 | 113.05 | 111.07 | 111.55 | 1,014,790 | +0.41(+0.37%) |
Sep 28, 2021 | 112.27 | 112.77 | 110.00 | 111.14 | 1,422,488 | -1.99(-1.76%) |
Sep 27, 2021 | 112.31 | 115.10 | 112.31 | 113.13 | 1,272,511 | +0.59(+0.53%) |
Sep 24, 2021 | 111.36 | 112.75 | 111.21 | 112.54 | 1,133,113 | +0.42(+0.37%) |
Sep 23, 2021 | 110.83 | 113.97 | 110.83 | 112.12 | 1,280,540 | +1.33(+1.20%) |
Sep 22, 2021 | 111.69 | 112.34 | 110.67 | 110.79 | 1,068,129 | +0.33(+0.30%) |
Sep 21, 2021 | 110.65 | 111.98 | 110.04 | 110.46 | 1,609,809 | +0.70(+0.64%) |
Sep 20, 2021 | 109.97 | 111.05 | 108.30 | 109.76 | 1,396,711 | -1.44(-1.30%) |
Sep 17, 2021 | 110.80 | 112.33 | 110.42 | 111.21 | 2,881,007 | +0.94(+0.85%) |
Sep 16, 2021 | 109.86 | 110.81 | 109.59 | 110.27 | 2,093,485 | +0.72(+0.66%) |
Sep 15, 2021 | 108.59 | 109.67 | 108.12 | 109.55 | 1,602,566 | +0.48(+0.44%) |
Sep 14, 2021 | 111.08 | 111.13 | 108.77 | 109.07 | 1,721,798 | -1.10(-0.99%) |
Sep 13, 2021 | 110.50 | 111.16 | 109.63 | 110.17 | 1,370,883 | +0.72(+0.66%) |
Sep 10, 2021 | 111.33 | 111.61 | 109.38 | 109.45 | 1,344,832 | -1.42(-1.28%) |
Sep 09, 2021 | 110.97 | 112.64 | 110.75 | 110.87 | 1,381,419 | +0.02(+0.02%) |
Sep 08, 2021 | 111.33 | 111.47 | 109.79 | 110.85 | 2,050,564 | -0.26(-0.24%) |
Sep 07, 2021 | 111.42 | 111.70 | 110.34 | 111.11 | 2,196,109 | -0.83(-0.75%) |
Sep 03, 2021 | 112.46 | 113.09 | 111.77 | 111.95 | 1,281,803 | -1.26(-1.11%) |
Sep 02, 2021 | 113.58 | 113.94 | 112.95 | 113.20 | 1,375,768 | -0.55(-0.49%) |
Sep 01, 2021 | 114.82 | 114.94 | 112.91 | 113.75 | 1,562,304 | -0.84(-0.73%) |
Aug 31, 2021 | 114.50 | 114.87 | 113.75 | 114.60 | 2,025,451 | -0.08(-0.07%) |
Aug 30, 2021 | 115.39 | 115.83 | 114.03 | 114.67 | 1,354,416 | -0.40(-0.35%) |
Aug 27, 2021 | 115.37 | 116.40 | 114.40 | 115.07 | 2,201,459 | -0.35(-0.30%) |
Aug 26, 2021 | 118.82 | 118.92 | 114.61 | 115.42 | 2,479,984 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.18 | 120.00 | 1,739,008 | +0.18(+0.15%) |
Aug 24, 2021 | 120.94 | 121.59 | 119.50 | 119.81 | 2,473,126 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.68 | 119.43 | 120.45 | 1,786,007 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.60 | 115.10 | 119.16 | 5,078,212 | -3.35(-2.73%) |
Aug 19, 2021 | 119.09 | 122.78 | 118.55 | 122.51 | 2,676,166 | +2.45(+2.04%) |
Aug 18, 2021 | 116.96 | 121.65 | 116.01 | 120.06 | 2,610,811 | +3.19(+2.73%) |
Aug 17, 2021 | 119.66 | 120.06 | 116.25 | 116.88 | 1,900,343 | -3.91(-3.24%) |
Aug 16, 2021 | 120.64 | 120.90 | 118.77 | 120.79 | 1,171,218 | +0.14(+0.11%) |
Aug 13, 2021 | 121.42 | 121.67 | 120.24 | 120.66 | 1,352,139 | -0.75(-0.61%) |
Aug 12, 2021 | 122.94 | 123.25 | 120.51 | 121.40 | 1,111,875 | -1.76(-1.43%) |
Aug 11, 2021 | 122.13 | 123.24 | 121.37 | 123.16 | 1,484,004 | +1.45(+1.19%) |
Aug 10, 2021 | 117.89 | 122.34 | 117.48 | 121.71 | 1,689,673 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.86 | 116.84 | 117.56 | 1,116,122 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.98 | 119.14 | 1,460,974 | +2.34(+2.01%) |
Aug 05, 2021 | 115.75 | 117.43 | 115.34 | 116.79 | 1,348,886 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.87 | 114.81 | 114.89 | 1,513,461 | -3.19(-2.70%) |
Aug 03, 2021 | 117.71 | 118.15 | 115.28 | 118.08 | 1,196,196 | +0.96(+0.82%) |