Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.70 | 108.82 | 107.89 | 108.35 | 7,470,470 | -2.20(-1.99%) |
Oct 28, 2021 | 108.31 | 110.56 | 108.20 | 110.55 | 5,996,479 | +2.15(+1.99%) |
Oct 27, 2021 | 108.66 | 109.64 | 108.36 | 108.40 | 5,659,321 | -0.41(-0.38%) |
Oct 26, 2021 | 109.53 | 108.81 | 5,091,322 | +0.52(+0.48%) | ||
Oct 25, 2021 | 109.02 | 109.16 | 107.79 | 108.29 | 6,990,858 | -0.56(-0.52%) |
Oct 22, 2021 | 110.77 | 111.64 | 108.85 | 108.85 | 6,593,370 | -1.96(-1.77%) |
Oct 21, 2021 | 109.60 | 110.87 | 109.22 | 110.82 | 4,868,033 | +0.67(+0.61%) |
Oct 20, 2021 | 111.38 | 111.52 | 110.11 | 110.15 | 9,345,683 | -1.30(-1.17%) |
Oct 19, 2021 | 110.35 | 111.47 | 110.19 | 111.45 | 5,671,579 | +1.54(+1.40%) |
Oct 18, 2021 | 108.08 | 109.92 | 108.08 | 109.91 | 7,106,938 | +0.46(+0.42%) |
Oct 15, 2021 | 109.38 | 109.54 | 107.64 | 109.45 | 12,129,718 | +2.19(+2.04%) |
Oct 14, 2021 | 108.77 | 109.34 | 105.93 | 107.26 | 17,760,118 | +2.46(+2.35%) |
Oct 13, 2021 | 104.17 | 104.87 | 103.82 | 104.80 | 8,222,831 | +0.74(+0.71%) |
Oct 12, 2021 | 105.27 | 105.80 | 103.45 | 104.06 | 9,743,756 | -1.01(-0.96%) |
Oct 11, 2021 | 104.90 | 106.45 | 104.73 | 105.07 | 5,579,708 | +0.21(+0.20%) |
Oct 08, 2021 | 105.76 | 105.84 | 104.36 | 104.86 | 5,397,491 | -0.75(-0.71%) |
Oct 07, 2021 | 105.78 | 106.45 | 105.29 | 105.61 | 8,201,432 | +1.42(+1.36%) |
Oct 06, 2021 | 103.34 | 104.36 | 102.52 | 104.19 | 7,919,277 | +0.08(+0.07%) |
Oct 05, 2021 | 104.63 | 105.16 | 104.08 | 104.12 | 8,431,713 | +0.23(+0.22%) |
Oct 04, 2021 | 105.78 | 106.19 | 103.41 | 103.89 | 8,934,263 | -2.42(-2.28%) |
Oct 01, 2021 | 106.73 | 107.02 | 105.11 | 106.31 | 5,577,734 | -0.09(-0.08%) |
Sep 30, 2021 | 107.14 | 108.01 | 106.45 | 106.39 | 6,752,020 | +0.03(+0.03%) |
Sep 29, 2021 | 107.02 | 107.54 | 105.80 | 106.37 | 6,842,208 | -0.27(-0.25%) |
Sep 28, 2021 | 108.95 | 109.63 | 106.61 | 106.63 | 10,267,391 | -4.05(-3.66%) |
Sep 27, 2021 | 110.25 | 111.08 | 109.60 | 110.68 | 5,452,433 | +0.49(+0.44%) |
Sep 24, 2021 | 110.54 | 111.07 | 110.09 | 110.20 | 4,675,949 | -0.52(-0.47%) |
Sep 23, 2021 | 111.47 | 111.47 | 110.15 | 110.72 | 5,753,259 | +0.31(+0.28%) |
Sep 22, 2021 | 109.81 | 110.77 | 109.50 | 110.42 | 5,608,737 | +0.87(+0.79%) |
Sep 21, 2021 | 110.21 | 110.42 | 109.16 | 109.55 | 8,613,755 | +0.25(+0.23%) |
Sep 20, 2021 | 109.78 | 110.55 | 108.21 | 109.30 | 9,424,320 | -2.91(-2.59%) |
Sep 17, 2021 | 114.53 | 114.80 | 112.15 | 112.21 | 11,259,241 | -2.90(-2.52%) |
Sep 16, 2021 | 114.35 | 115.43 | 113.73 | 115.11 | 7,658,539 | -0.21(-0.18%) |
Sep 15, 2021 | 116.17 | 116.17 | 114.72 | 115.31 | 5,864,060 | -1.51(-1.29%) |
Sep 14, 2021 | 117.33 | 117.33 | 116.17 | 116.82 | 5,383,198 | -0.50(-0.43%) |
Sep 13, 2021 | 116.68 | 117.78 | 115.98 | 117.33 | 6,975,341 | +0.62(+0.53%) |
Sep 10, 2021 | 116.76 | 118.00 | 116.63 | 116.71 | 5,441,142 | +0.28(+0.24%) |
Sep 09, 2021 | 115.97 | 117.20 | 115.67 | 116.43 | 5,367,634 | +0.75(+0.65%) |
Sep 08, 2021 | 116.71 | 116.87 | 115.06 | 115.68 | 8,408,490 | -2.67(-2.25%) |
Sep 07, 2021 | 118.28 | 118.90 | 117.58 | 118.35 | 10,264,502 | +0.69(+0.59%) |
Sep 03, 2021 | 115.39 | 118.14 | 115.09 | 117.66 | 10,926,249 | +3.02(+2.63%) |
Sep 02, 2021 | 114.78 | 115.21 | 114.33 | 114.64 | 7,236,968 | +0.31(+0.27%) |
Sep 01, 2021 | 114.09 | 115.18 | 113.47 | 114.33 | 9,064,711 | +1.38(+1.22%) |
Aug 31, 2021 | 113.90 | 114.65 | 112.66 | 112.95 | 8,872,608 | +0.02(+0.02%) |
Aug 30, 2021 | 112.83 | 113.42 | 112.44 | 112.93 | 6,777,661 | +0.47(+0.42%) |
Aug 27, 2021 | 112.31 | 113.21 | 111.70 | 112.46 | 7,194,043 | +0.37(+0.33%) |
Aug 26, 2021 | 111.97 | 112.43 | 110.43 | 112.09 | 10,395,900 | +1.02(+0.91%) |
Aug 25, 2021 | 109.82 | 113.11 | 109.72 | 111.07 | 23,297,604 | +4.67(+4.39%) |
Aug 24, 2021 | 106.13 | 107.31 | 106.11 | 106.40 | 7,074,893 | +1.09(+1.04%) |
Aug 23, 2021 | 104.47 | 105.66 | 103.71 | 105.31 | 10,039,493 | +2.70(+2.63%) |
Aug 20, 2021 | 103.58 | 104.12 | 102.25 | 102.61 | 13,785,731 | -2.28(-2.17%) |
Aug 19, 2021 | 103.45 | 105.32 | 102.20 | 104.89 | 12,796,531 | +0.07(+0.06%) |
Aug 18, 2021 | 106.05 | 107.25 | 104.76 | 104.83 | 9,656,253 | -0.63(-0.59%) |
Aug 17, 2021 | 107.94 | 108.05 | 105.11 | 105.45 | 14,109,057 | -3.34(-3.07%) |
Aug 16, 2021 | 109.24 | 109.60 | 108.28 | 108.79 | 5,730,047 | -0.83(-0.75%) |
Aug 13, 2021 | 109.21 | 109.64 | 108.66 | 109.62 | 4,839,650 | -0.19(-0.17%) |
Aug 12, 2021 | 109.67 | 110.05 | 108.61 | 109.81 | 6,687,316 | -0.28(-0.25%) |
Aug 11, 2021 | 110.57 | 111.32 | 109.33 | 110.08 | 4,729,309 | -0.35(-0.32%) |
Aug 10, 2021 | 112.47 | 112.99 | 108.27 | 110.44 | 5,406,709 | -1.77(-1.57%) |
Aug 09, 2021 | 112.39 | 112.74 | 111.35 | 112.20 | 4,509,189 | +0.01(+0.01%) |
Aug 06, 2021 | 112.34 | 112.56 | 111.47 | 112.19 | 4,571,664 | -0.96(-0.85%) |
Aug 05, 2021 | 113.01 | 113.17 | 112.25 | 113.15 | 4,687,567 | +0.45(+0.40%) |
Aug 04, 2021 | 112.40 | 113.46 | 112.26 | 112.69 | 4,481,376 | +0.31(+0.28%) |
Aug 03, 2021 | 111.34 | 112.60 | 110.89 | 112.38 | 6,187,944 | +1.47(+1.33%) |