Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 116.99 | 119.89 | 116.60 | 119.24 | 1,404,340 | +2.27(+1.94%) |
Oct 28, 2021 | 114.89 | 118.09 | 114.85 | 116.97 | 1,078,796 | +2.75(+2.40%) |
Oct 27, 2021 | 116.03 | 116.54 | 114.17 | 114.22 | 999,843 | -2.41(-2.07%) |
Oct 26, 2021 | 116.92 | 116.63 | 730,366 | +0.30(+0.26%) | ||
Oct 25, 2021 | 115.66 | 117.17 | 115.28 | 116.33 | 950,442 | +0.88(+0.76%) |
Oct 22, 2021 | 114.01 | 116.43 | 113.41 | 115.45 | 641,594 | +1.54(+1.35%) |
Oct 21, 2021 | 112.26 | 114.48 | 111.59 | 113.92 | 957,187 | +2.64(+2.37%) |
Oct 20, 2021 | 111.49 | 114.33 | 110.85 | 111.28 | 713,499 | +0.08(+0.07%) |
Oct 19, 2021 | 111.98 | 112.20 | 110.64 | 111.20 | 573,184 | -0.68(-0.60%) |
Oct 18, 2021 | 108.84 | 112.02 | 108.20 | 111.88 | 798,912 | +0.50(+0.45%) |
Oct 15, 2021 | 111.11 | 112.05 | 110.45 | 111.38 | 469,638 | +0.82(+0.74%) |
Oct 14, 2021 | 110.02 | 111.06 | 109.03 | 110.57 | 564,819 | +1.58(+1.45%) |
Oct 13, 2021 | 108.48 | 109.54 | 107.24 | 108.98 | 474,405 | +1.10(+1.02%) |
Oct 12, 2021 | 104.33 | 108.49 | 104.33 | 107.89 | 843,735 | +3.38(+3.23%) |
Oct 11, 2021 | 106.02 | 107.54 | 103.89 | 104.51 | 1,000,783 | -1.68(-1.58%) |
Oct 08, 2021 | 109.59 | 109.59 | 105.21 | 106.19 | 938,923 | -3.71(-3.38%) |
Oct 07, 2021 | 109.70 | 111.90 | 109.47 | 109.90 | 888,024 | +1.82(+1.68%) |
Oct 06, 2021 | 110.93 | 111.56 | 106.99 | 108.08 | 1,094,305 | -3.92(-3.50%) |
Oct 05, 2021 | 111.32 | 115.02 | 110.24 | 112.00 | 1,302,327 | +1.96(+1.78%) |
Oct 04, 2021 | 107.61 | 110.71 | 107.61 | 110.04 | 877,946 | +2.41(+2.24%) |
Oct 01, 2021 | 105.30 | 108.00 | 103.03 | 107.63 | 856,837 | +3.52(+3.38%) |
Sep 30, 2021 | 108.69 | 108.69 | 104.08 | 104.12 | 1,424,696 | -5.48(-5.00%) |
Sep 29, 2021 | 112.61 | 112.86 | 109.33 | 109.60 | 890,464 | -1.99(-1.78%) |
Sep 28, 2021 | 110.60 | 112.72 | 109.77 | 111.59 | 950,738 | +0.98(+0.88%) |
Sep 27, 2021 | 110.03 | 112.87 | 109.88 | 110.61 | 820,646 | +1.41(+1.29%) |
Sep 24, 2021 | 106.50 | 109.70 | 105.06 | 109.21 | 639,788 | +0.76(+0.70%) |
Sep 23, 2021 | 106.51 | 109.56 | 106.51 | 108.45 | 608,464 | +2.91(+2.75%) |
Sep 22, 2021 | 103.46 | 106.61 | 103.46 | 105.54 | 724,307 | +2.85(+2.78%) |
Sep 21, 2021 | 104.72 | 105.73 | 102.23 | 102.69 | 560,060 | -0.80(-0.77%) |
Sep 20, 2021 | 102.64 | 103.72 | 101.71 | 103.49 | 883,338 | -1.86(-1.76%) |
Sep 17, 2021 | 104.57 | 106.84 | 104.27 | 105.35 | 1,007,490 | +0.38(+0.36%) |
Sep 16, 2021 | 105.14 | 106.24 | 104.88 | 104.97 | 538,978 | +0.47(+0.45%) |
Sep 15, 2021 | 103.71 | 104.63 | 102.55 | 104.50 | 527,939 | +0.38(+0.37%) |
Sep 14, 2021 | 106.45 | 106.46 | 103.33 | 104.12 | 547,001 | -1.84(-1.74%) |
Sep 13, 2021 | 105.14 | 106.37 | 104.13 | 105.96 | 546,293 | +1.00(+0.95%) |
Sep 10, 2021 | 107.17 | 107.52 | 104.87 | 104.97 | 795,970 | -1.05(-0.99%) |
Sep 09, 2021 | 103.77 | 106.82 | 103.77 | 106.02 | 898,571 | +2.84(+2.76%) |
Sep 08, 2021 | 104.82 | 104.87 | 101.94 | 103.18 | 721,763 | -2.04(-1.94%) |
Sep 07, 2021 | 107.06 | 107.24 | 104.84 | 105.22 | 779,664 | -1.80(-1.68%) |
Sep 03, 2021 | 109.26 | 109.54 | 106.14 | 107.02 | 714,621 | -2.48(-2.26%) |
Sep 02, 2021 | 110.60 | 111.35 | 109.27 | 109.50 | 616,581 | -1.35(-1.22%) |
Sep 01, 2021 | 110.77 | 112.76 | 109.94 | 110.85 | 1,335,322 | +2.62(+2.42%) |
Aug 31, 2021 | 108.59 | 109.97 | 107.64 | 108.23 | 799,721 | -0.84(-0.77%) |
Aug 30, 2021 | 111.16 | 111.65 | 108.69 | 109.07 | 990,700 | -1.19(-1.08%) |
Aug 27, 2021 | 108.66 | 111.37 | 108.14 | 110.26 | 433,386 | +1.87(+1.73%) |
Aug 26, 2021 | 111.04 | 111.67 | 108.04 | 108.39 | 683,682 | -3.47(-3.10%) |
Aug 25, 2021 | 112.15 | 112.39 | 110.26 | 111.85 | 497,035 | -0.45(-0.40%) |
Aug 24, 2021 | 110.34 | 113.19 | 110.34 | 112.30 | 869,876 | +2.09(+1.89%) |
Aug 23, 2021 | 109.46 | 111.04 | 109.08 | 110.21 | 951,591 | +1.86(+1.71%) |
Aug 20, 2021 | 108.02 | 109.07 | 106.47 | 108.36 | 991,225 | +1.31(+1.23%) |
Aug 19, 2021 | 106.78 | 108.60 | 106.22 | 107.05 | 1,084,142 | -1.33(-1.23%) |
Aug 18, 2021 | 110.10 | 111.89 | 108.33 | 108.38 | 1,034,295 | -2.72(-2.45%) |
Aug 17, 2021 | 112.57 | 113.04 | 109.87 | 111.10 | 1,005,260 | -3.07(-2.69%) |
Aug 16, 2021 | 114.75 | 115.58 | 113.57 | 114.17 | 690,185 | -1.82(-1.57%) |
Aug 13, 2021 | 115.43 | 116.23 | 114.40 | 115.98 | 592,357 | +0.22(+0.19%) |
Aug 12, 2021 | 114.45 | 116.02 | 113.76 | 115.76 | 793,350 | +1.34(+1.17%) |
Aug 11, 2021 | 112.77 | 115.16 | 112.09 | 114.42 | 652,992 | +1.66(+1.47%) |
Aug 10, 2021 | 112.48 | 115.84 | 112.25 | 112.76 | 1,028,559 | +0.24(+0.22%) |
Aug 09, 2021 | 114.31 | 114.40 | 112.28 | 112.52 | 1,044,688 | -2.25(-1.96%) |
Aug 06, 2021 | 116.50 | 118.07 | 114.45 | 114.76 | 686,293 | -1.30(-1.12%) |
Aug 05, 2021 | 114.80 | 116.23 | 113.46 | 116.06 | 1,069,114 | +1.26(+1.10%) |
Aug 04, 2021 | 117.17 | 118.04 | 114.05 | 114.80 | 1,428,825 | -1.90(-1.63%) |
Aug 03, 2021 | 120.42 | 120.63 | 115.62 | 116.70 | 2,976,962 | +6.74(+6.13%) |