Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.04 | 118.24 | 116.81 | 118.16 | 14,439 | +0.75(+0.64%) |
Oct 28, 2021 | 116.05 | 117.41 | 117.41 | 18,706 | +1.79(+1.55%) | |
Oct 27, 2021 | 116.86 | 117.13 | 115.62 | 115.62 | 18,057 | -1.39(-1.19%) |
Oct 26, 2021 | 117.82 | 117.01 | 54,697 | -0.17(-0.14%) | ||
Oct 25, 2021 | 116.88 | 117.50 | 116.52 | 117.18 | 21,748 | +0.80(+0.68%) |
Oct 22, 2021 | 116.24 | 116.79 | 115.90 | 116.38 | 30,377 | +0.00(+0.00%) |
Oct 21, 2021 | 115.34 | 116.38 | 115.34 | 116.38 | 128,694 | +1.02(+0.89%) |
Oct 20, 2021 | 115.23 | 115.64 | 115.08 | 115.36 | 28,225 | +0.31(+0.27%) |
Oct 19, 2021 | 115.10 | 115.42 | 114.91 | 115.05 | 15,606 | +0.57(+0.50%) |
Oct 18, 2021 | 112.95 | 114.48 | 112.95 | 114.48 | 27,364 | +1.21(+1.07%) |
Oct 15, 2021 | 113.52 | 113.61 | 113.21 | 113.27 | 32,901 | +0.47(+0.42%) |
Oct 14, 2021 | 112.13 | 112.93 | 112.06 | 112.80 | 17,628 | +1.96(+1.77%) |
Oct 13, 2021 | 110.34 | 110.87 | 110.21 | 110.84 | 34,039 | +0.92(+0.84%) |
Oct 12, 2021 | 109.79 | 110.39 | 109.33 | 109.92 | 100,136 | +0.59(+0.54%) |
Oct 11, 2021 | 109.70 | 110.67 | 109.32 | 109.33 | 27,910 | -0.50(-0.46%) |
Oct 08, 2021 | 110.82 | 110.82 | 109.75 | 109.83 | 40,898 | -0.68(-0.61%) |
Oct 07, 2021 | 109.93 | 111.37 | 109.93 | 110.51 | 120,205 | +1.41(+1.29%) |
Oct 06, 2021 | 107.69 | 109.30 | 107.48 | 109.10 | 48,626 | +0.34(+0.32%) |
Oct 05, 2021 | 107.75 | 109.45 | 107.75 | 108.76 | 33,971 | +1.26(+1.17%) |
Oct 04, 2021 | 108.98 | 109.09 | 106.82 | 107.50 | 171,219 | -2.25(-2.05%) |
Oct 01, 2021 | 109.15 | 110.09 | 107.79 | 109.75 | 415,386 | +0.48(+0.44%) |
Sep 30, 2021 | 110.12 | 110.88 | 109.27 | 109.27 | 59,651 | -0.62(-0.56%) |
Sep 29, 2021 | 110.88 | 111.12 | 109.89 | 109.89 | 148,570 | -0.30(-0.27%) |
Sep 28, 2021 | 112.60 | 112.60 | 110.09 | 110.18 | 53,127 | -3.58(-3.15%) |
Sep 27, 2021 | 114.85 | 114.85 | 113.24 | 113.76 | 47,918 | -1.64(-1.42%) |
Sep 24, 2021 | 115.00 | 115.44 | 114.81 | 115.40 | 25,053 | -0.38(-0.33%) |
Sep 23, 2021 | 114.87 | 116.16 | 114.87 | 115.78 | 22,104 | +1.51(+1.32%) |
Sep 22, 2021 | 113.54 | 114.65 | 113.19 | 114.28 | 40,517 | +1.21(+1.07%) |
Sep 21, 2021 | 113.18 | 113.53 | 112.44 | 113.07 | 23,798 | +0.53(+0.47%) |
Sep 20, 2021 | 112.42 | 113.18 | 111.20 | 112.53 | 52,033 | -2.17(-1.89%) |
Sep 17, 2021 | 115.60 | 115.60 | 114.44 | 114.71 | 22,968 | -0.90(-0.78%) |
Sep 16, 2021 | 114.94 | 115.62 | 114.57 | 115.60 | 11,503 | +0.42(+0.36%) |
Sep 15, 2021 | 114.36 | 115.27 | 114.02 | 115.19 | 21,412 | +0.97(+0.85%) |
Sep 14, 2021 | 114.71 | 115.03 | 114.07 | 114.22 | 25,666 | -0.13(-0.11%) |
Sep 13, 2021 | 116.08 | 116.08 | 113.62 | 114.34 | 27,059 | -0.77(-0.67%) |
Sep 10, 2021 | 116.28 | 116.33 | 115.11 | 115.11 | 27,681 | -0.68(-0.59%) |
Sep 09, 2021 | 116.27 | 116.32 | 115.67 | 115.79 | 16,903 | -0.07(-0.06%) |
Sep 08, 2021 | 116.11 | 116.17 | 115.33 | 115.86 | 26,755 | -0.60(-0.52%) |
Sep 07, 2021 | 117.17 | 117.17 | 116.02 | 116.46 | 16,294 | -0.71(-0.61%) |
Sep 03, 2021 | 116.39 | 117.28 | 116.39 | 117.17 | 18,291 | +0.61(+0.52%) |
Sep 02, 2021 | 116.40 | 116.70 | 116.29 | 116.56 | 30,677 | +0.59(+0.51%) |
Sep 01, 2021 | 116.00 | 116.26 | 115.55 | 115.97 | 75,616 | +0.30(+0.26%) |
Aug 31, 2021 | 115.90 | 115.90 | 115.52 | 115.67 | 29,674 | -0.45(-0.39%) |
Aug 30, 2021 | 115.63 | 116.41 | 115.63 | 116.12 | 13,324 | +0.84(+0.73%) |
Aug 27, 2021 | 114.66 | 115.53 | 114.66 | 115.29 | 12,555 | +0.84(+0.73%) |
Aug 26, 2021 | 114.86 | 115.03 | 114.31 | 114.45 | 14,946 | -0.41(-0.36%) |
Aug 25, 2021 | 114.15 | 114.89 | 114.15 | 114.87 | 41,676 | +0.79(+0.69%) |
Aug 24, 2021 | 113.96 | 114.20 | 113.86 | 114.08 | 24,486 | +0.50(+0.44%) |
Aug 23, 2021 | 112.94 | 113.75 | 112.94 | 113.58 | 15,785 | +1.28(+1.14%) |
Aug 20, 2021 | 111.57 | 112.30 | 111.57 | 112.30 | 78,319 | +1.10(+0.99%) |
Aug 19, 2021 | 110.19 | 111.73 | 110.17 | 111.20 | 43,995 | +0.22(+0.19%) |
Aug 18, 2021 | 112.04 | 112.34 | 110.98 | 110.98 | 12,609 | -1.19(-1.06%) |
Aug 17, 2021 | 112.08 | 112.31 | 111.48 | 112.17 | 18,026 | -0.79(-0.70%) |
Aug 16, 2021 | 112.75 | 112.96 | 112.08 | 112.96 | 16,568 | -0.12(-0.10%) |
Aug 13, 2021 | 113.12 | 113.25 | 112.86 | 113.08 | 28,832 | +0.16(+0.14%) |
Aug 12, 2021 | 112.42 | 112.96 | 112.13 | 112.92 | 22,515 | +0.45(+0.40%) |
Aug 11, 2021 | 113.16 | 113.16 | 111.91 | 112.47 | 85,248 | -0.41(-0.37%) |
Aug 10, 2021 | 113.72 | 113.94 | 112.85 | 112.88 | 26,589 | -0.62(-0.55%) |
Aug 09, 2021 | 112.86 | 113.68 | 112.56 | 113.50 | 56,122 | +0.47(+0.42%) |
Aug 06, 2021 | 113.27 | 113.45 | 112.52 | 113.03 | 64,209 | -0.57(-0.50%) |
Aug 05, 2021 | 113.03 | 113.60 | 113.02 | 113.60 | 67,557 | +0.65(+0.57%) |
Aug 04, 2021 | 112.09 | 113.33 | 112.09 | 112.95 | 112,958 | +0.83(+0.74%) |
Aug 03, 2021 | 111.01 | 112.12 | 110.68 | 112.12 | 110,809 | +1.24(+1.12%) |