Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.32 | 109.83 | 108.69 | 109.55 | 1,991,566 | +0.22(+0.20%) |
Oct 28, 2021 | 107.87 | 110.04 | 107.25 | 109.32 | 3,410,705 | +2.23(+2.09%) |
Oct 27, 2021 | 110.19 | 110.40 | 106.99 | 107.09 | 1,817,633 | -3.10(-2.81%) |
Oct 26, 2021 | 109.72 | 110.19 | 2,125,449 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.42 | 109.59 | 107.25 | 109.47 | 1,745,323 | +2.64(+2.47%) |
Oct 22, 2021 | 107.40 | 107.43 | 106.29 | 106.83 | 742,410 | -0.31(-0.29%) |
Oct 21, 2021 | 106.01 | 107.23 | 106.01 | 107.14 | 828,524 | +1.44(+1.36%) |
Oct 20, 2021 | 105.31 | 107.17 | 105.17 | 105.69 | 1,301,740 | +0.54(+0.51%) |
Oct 19, 2021 | 106.38 | 106.38 | 104.60 | 105.15 | 1,192,436 | -0.81(-0.77%) |
Oct 18, 2021 | 104.58 | 106.19 | 103.60 | 105.97 | 1,398,223 | +0.76(+0.73%) |
Oct 15, 2021 | 105.63 | 106.19 | 104.76 | 105.20 | 1,429,285 | +0.60(+0.57%) |
Oct 14, 2021 | 102.31 | 105.33 | 102.22 | 104.60 | 1,389,095 | +1.40(+1.36%) |
Oct 13, 2021 | 103.72 | 104.14 | 102.69 | 103.20 | 1,364,089 | +0.43(+0.41%) |
Oct 12, 2021 | 102.66 | 103.70 | 102.36 | 102.77 | 1,201,344 | +0.64(+0.63%) |
Oct 11, 2021 | 104.20 | 104.91 | 102.09 | 102.13 | 1,484,968 | -2.23(-2.13%) |
Oct 08, 2021 | 104.85 | 105.41 | 103.78 | 104.36 | 1,601,231 | -0.07(-0.07%) |
Oct 07, 2021 | 103.89 | 105.98 | 103.58 | 104.43 | 1,823,125 | +1.97(+1.92%) |
Oct 06, 2021 | 104.19 | 104.46 | 101.53 | 102.46 | 3,343,670 | -2.36(-2.25%) |
Oct 05, 2021 | 106.36 | 106.94 | 104.64 | 104.82 | 2,933,154 | -1.83(-1.71%) |
Oct 04, 2021 | 107.41 | 108.81 | 106.30 | 106.65 | 1,629,781 | -0.85(-0.79%) |
Oct 01, 2021 | 106.03 | 108.56 | 105.46 | 107.50 | 2,722,194 | +2.17(+2.06%) |
Sep 30, 2021 | 109.74 | 110.46 | 104.97 | 105.34 | 3,315,792 | -5.92(-5.32%) |
Sep 29, 2021 | 111.65 | 112.75 | 110.78 | 111.26 | 1,017,428 | +0.41(+0.37%) |
Sep 28, 2021 | 111.97 | 112.48 | 109.72 | 110.85 | 1,426,186 | -1.98(-1.76%) |
Sep 27, 2021 | 112.01 | 114.80 | 112.01 | 112.84 | 1,275,819 | +0.59(+0.53%) |
Sep 24, 2021 | 111.08 | 112.46 | 110.92 | 112.25 | 1,136,059 | +0.42(+0.37%) |
Sep 23, 2021 | 110.54 | 113.68 | 110.54 | 111.83 | 1,283,869 | +1.33(+1.20%) |
Sep 22, 2021 | 111.40 | 112.05 | 110.39 | 110.50 | 1,070,906 | +0.33(+0.30%) |
Sep 21, 2021 | 110.36 | 111.69 | 109.76 | 110.17 | 1,613,994 | +0.70(+0.64%) |
Sep 20, 2021 | 109.68 | 110.77 | 108.02 | 109.48 | 1,400,342 | -1.44(-1.30%) |
Sep 17, 2021 | 110.51 | 112.04 | 110.14 | 110.92 | 2,888,496 | +0.94(+0.85%) |
Sep 16, 2021 | 109.58 | 110.52 | 109.30 | 109.98 | 2,098,927 | +0.72(+0.66%) |
Sep 15, 2021 | 108.31 | 109.39 | 107.84 | 109.27 | 1,606,732 | +0.47(+0.44%) |
Sep 14, 2021 | 110.79 | 110.84 | 108.49 | 108.79 | 1,726,274 | -1.09(-1.00%) |
Sep 13, 2021 | 110.21 | 110.87 | 109.34 | 109.89 | 1,374,447 | +0.72(+0.66%) |
Sep 10, 2021 | 111.05 | 111.32 | 109.09 | 109.17 | 1,348,328 | -1.41(-1.28%) |
Sep 09, 2021 | 110.68 | 112.35 | 110.47 | 110.58 | 1,385,010 | +0.02(+0.02%) |
Sep 08, 2021 | 111.04 | 111.18 | 109.50 | 110.56 | 2,055,895 | -0.26(-0.24%) |
Sep 07, 2021 | 111.13 | 111.41 | 110.05 | 110.82 | 2,201,818 | -0.83(-0.75%) |
Sep 03, 2021 | 112.17 | 112.80 | 111.48 | 111.66 | 1,285,135 | -1.25(-1.11%) |
Sep 02, 2021 | 113.28 | 113.64 | 112.66 | 112.91 | 1,379,345 | -0.55(-0.48%) |
Sep 01, 2021 | 114.52 | 114.64 | 112.62 | 113.46 | 1,566,365 | -0.84(-0.73%) |
Aug 31, 2021 | 114.20 | 114.57 | 113.46 | 114.30 | 2,030,716 | -0.08(-0.07%) |
Aug 30, 2021 | 115.09 | 115.53 | 113.74 | 114.38 | 1,357,938 | -0.40(-0.35%) |
Aug 27, 2021 | 115.07 | 116.09 | 114.11 | 114.77 | 2,207,183 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.61 | 114.31 | 115.12 | 2,486,431 | -4.57(-3.82%) |
Aug 25, 2021 | 119.17 | 120.07 | 117.87 | 119.69 | 1,743,529 | +0.18(+0.15%) |
Aug 24, 2021 | 120.62 | 121.28 | 119.19 | 119.50 | 2,479,555 | -0.64(-0.53%) |
Aug 23, 2021 | 119.48 | 121.36 | 119.12 | 120.14 | 1,790,650 | +1.28(+1.08%) |
Aug 20, 2021 | 117.66 | 119.29 | 114.80 | 118.86 | 5,091,414 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.24 | 122.20 | 2,683,123 | +2.44(+2.04%) |
Aug 18, 2021 | 116.65 | 121.34 | 115.71 | 119.75 | 2,617,599 | +3.18(+2.72%) |
Aug 17, 2021 | 119.35 | 119.75 | 115.95 | 116.58 | 1,905,283 | -3.90(-3.24%) |
Aug 16, 2021 | 120.32 | 120.58 | 118.46 | 120.48 | 1,174,262 | +0.14(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.34 | 1,355,654 | -0.74(-0.61%) |
Aug 12, 2021 | 122.62 | 122.93 | 120.20 | 121.08 | 1,114,766 | -1.76(-1.43%) |
Aug 11, 2021 | 121.81 | 122.92 | 121.06 | 122.84 | 1,487,862 | +1.45(+1.19%) |
Aug 10, 2021 | 117.58 | 122.02 | 117.18 | 121.39 | 1,694,065 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.54 | 117.25 | 1,119,023 | -1.57(-1.32%) |
Aug 06, 2021 | 116.82 | 118.90 | 116.67 | 118.83 | 1,464,772 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.04 | 116.49 | 1,352,392 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.56 | 114.51 | 114.59 | 1,517,396 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.84 | 114.98 | 117.77 | 1,199,306 | +0.96(+0.82%) |