Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 101.06 | 105.00 | 100.16 | 102.57 | 699,673 | +0.83(+0.82%) |
Oct 28, 2021 | 106.24 | 106.24 | 100.00 | 101.74 | 1,516,499 | -9.04(-8.16%) |
Oct 27, 2021 | 114.19 | 115.37 | 110.50 | 110.78 | 541,096 | -2.73(-2.41%) |
Oct 26, 2021 | 120.49 | 113.32 | 113.51 | 620,677 | -5.78(-4.85%) | |
Oct 25, 2021 | 121.07 | 119.29 | 399,598 | -1.45(-1.20%) | ||
Oct 22, 2021 | 122.11 | 124.35 | 119.52 | 120.74 | 498,523 | -1.25(-1.02%) |
Oct 21, 2021 | 118.56 | 123.13 | 117.36 | 121.99 | 648,114 | +4.04(+3.43%) |
Oct 20, 2021 | 119.08 | 119.41 | 116.01 | 117.95 | 294,798 | +0.59(+0.50%) |
Oct 19, 2021 | 111.41 | 118.53 | 111.40 | 117.36 | 383,764 | +7.00(+6.34%) |
Oct 18, 2021 | 112.22 | 112.61 | 109.60 | 110.36 | 305,362 | -1.86(-1.66%) |
Oct 15, 2021 | 115.00 | 115.28 | 111.85 | 112.22 | 354,448 | -2.16(-1.89%) |
Oct 14, 2021 | 112.19 | 115.94 | 112.14 | 114.38 | 245,603 | +2.80(+2.51%) |
Oct 13, 2021 | 111.85 | 112.36 | 109.30 | 111.58 | 242,663 | +0.70(+0.63%) |
Oct 12, 2021 | 112.13 | 113.34 | 109.73 | 110.88 | 264,020 | -0.61(-0.55%) |
Oct 11, 2021 | 111.08 | 114.01 | 110.18 | 111.49 | 248,288 | -0.01(-0.01%) |
Oct 08, 2021 | 113.45 | 113.60 | 110.44 | 111.50 | 298,222 | -1.90(-1.68%) |
Oct 07, 2021 | 111.43 | 113.69 | 110.88 | 113.40 | 431,023 | +2.78(+2.51%) |
Oct 06, 2021 | 109.24 | 112.75 | 109.00 | 110.62 | 284,164 | +0.45(+0.41%) |
Oct 05, 2021 | 109.65 | 112.86 | 108.31 | 110.17 | 616,075 | +0.88(+0.81%) |
Oct 04, 2021 | 115.92 | 116.00 | 108.79 | 109.29 | 464,120 | -6.82(-5.87%) |
Oct 01, 2021 | 117.05 | 117.06 | 111.94 | 116.11 | 414,234 | -0.06(-0.05%) |
Sep 30, 2021 | 116.55 | 117.70 | 114.47 | 116.17 | 786,896 | +0.00(+0.00%) |
Sep 29, 2021 | 120.18 | 120.81 | 115.75 | 116.17 | 485,253 | -3.50(-2.92%) |
Sep 28, 2021 | 123.88 | 124.36 | 118.66 | 119.67 | 523,893 | -6.02(-4.79%) |
Sep 27, 2021 | 126.27 | 126.66 | 123.27 | 125.69 | 258,380 | -1.61(-1.26%) |
Sep 24, 2021 | 130.74 | 130.74 | 126.86 | 127.30 | 277,543 | -3.70(-2.82%) |
Sep 23, 2021 | 131.65 | 132.38 | 128.76 | 131.00 | 272,902 | -0.12(-0.09%) |
Sep 22, 2021 | 129.50 | 131.72 | 128.34 | 131.12 | 333,501 | +2.76(+2.15%) |
Sep 21, 2021 | 128.52 | 129.65 | 126.59 | 128.36 | 316,654 | +1.16(+0.91%) |
Sep 20, 2021 | 127.90 | 129.09 | 125.28 | 127.20 | 378,137 | -3.83(-2.92%) |
Sep 17, 2021 | 127.88 | 131.46 | 125.44 | 131.03 | 1,047,082 | +3.94(+3.10%) |
Sep 16, 2021 | 126.78 | 127.29 | 123.20 | 127.09 | 282,425 | +0.26(+0.20%) |
Sep 15, 2021 | 125.66 | 127.66 | 123.27 | 126.83 | 358,812 | +0.76(+0.60%) |
Sep 14, 2021 | 131.70 | 131.88 | 125.20 | 126.07 | 359,770 | -3.46(-2.67%) |
Sep 13, 2021 | 132.30 | 132.30 | 126.81 | 129.53 | 557,374 | -2.29(-1.74%) |
Sep 10, 2021 | 139.06 | 140.07 | 131.60 | 131.82 | 473,658 | -6.85(-4.94%) |
Sep 09, 2021 | 138.57 | 143.69 | 137.45 | 138.67 | 630,899 | +2.68(+1.97%) |
Sep 08, 2021 | 137.99 | 138.20 | 135.38 | 135.99 | 357,691 | -2.61(-1.88%) |
Sep 07, 2021 | 138.55 | 142.22 | 138.18 | 138.60 | 460,039 | +0.05(+0.04%) |
Sep 03, 2021 | 140.16 | 141.75 | 137.45 | 138.55 | 427,577 | -1.80(-1.28%) |
Sep 02, 2021 | 138.06 | 141.29 | 137.32 | 140.35 | 458,138 | +2.77(+2.01%) |
Sep 01, 2021 | 135.09 | 139.68 | 135.00 | 137.58 | 420,170 | +3.37(+2.51%) |
Aug 31, 2021 | 133.55 | 135.25 | 131.40 | 134.21 | 828,446 | -0.27(-0.20%) |
Aug 30, 2021 | 135.56 | 138.31 | 133.40 | 134.48 | 345,816 | -0.26(-0.19%) |
Aug 27, 2021 | 133.38 | 135.75 | 132.32 | 134.74 | 302,109 | +1.55(+1.16%) |
Aug 26, 2021 | 135.36 | 138.29 | 132.98 | 133.19 | 338,594 | -2.71(-1.99%) |
Aug 25, 2021 | 137.00 | 137.50 | 135.11 | 135.90 | 300,515 | -0.50(-0.37%) |
Aug 24, 2021 | 136.00 | 138.58 | 135.12 | 136.40 | 311,503 | +1.29(+0.95%) |
Aug 23, 2021 | 133.45 | 136.40 | 133.23 | 135.11 | 315,334 | +2.68(+2.02%) |
Aug 20, 2021 | 128.78 | 133.27 | 128.78 | 132.43 | 270,335 | +3.57(+2.77%) |
Aug 19, 2021 | 131.37 | 133.26 | 128.13 | 128.86 | 454,499 | -2.72(-2.07%) |
Aug 18, 2021 | 136.06 | 137.64 | 131.01 | 131.58 | 450,299 | -3.74(-2.76%) |
Aug 17, 2021 | 135.00 | 137.53 | 132.70 | 135.32 | 653,913 | -0.64(-0.47%) |
Aug 16, 2021 | 139.59 | 140.59 | 135.41 | 135.96 | 479,715 | -3.32(-2.38%) |
Aug 13, 2021 | 142.30 | 143.51 | 139.02 | 139.28 | 267,483 | -2.72(-1.92%) |
Aug 12, 2021 | 143.26 | 144.28 | 140.40 | 142.00 | 328,100 | -0.97(-0.68%) |
Aug 11, 2021 | 142.34 | 142.97 | 138.71 | 142.97 | 467,952 | +0.67(+0.47%) |
Aug 10, 2021 | 149.36 | 149.78 | 141.06 | 142.30 | 490,424 | -6.04(-4.07%) |
Aug 09, 2021 | 151.76 | 152.10 | 148.21 | 148.34 | 397,189 | -1.65(-1.10%) |
Aug 06, 2021 | 156.18 | 156.45 | 149.72 | 149.99 | 416,803 | -7.08(-4.51%) |
Aug 05, 2021 | 152.27 | 159.02 | 151.80 | 157.07 | 756,469 | +3.97(+2.59%) |
Aug 04, 2021 | 148.71 | 154.50 | 148.71 | 153.10 | 886,627 | +3.97(+2.66%) |
Aug 03, 2021 | 150.11 | 152.69 | 146.81 | 149.13 | 542,439 | -1.55(-1.03%) |