Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 110.89 | 112.08 | 108.79 | 110.35 | 934,706 | -1.79(-1.59%) |
Oct 28, 2021 | 110.17 | 116.02 | 106.93 | 112.14 | 1,230,634 | -2.09(-1.83%) |
Oct 27, 2021 | 115.34 | 117.04 | 113.69 | 114.24 | 868,077 | -1.66(-1.43%) |
Oct 26, 2021 | 121.29 | 115.82 | 115.90 | 594,343 | -4.49(-3.73%) | |
Oct 25, 2021 | 117.86 | 121.42 | 117.72 | 120.39 | 492,788 | +2.43(+2.06%) |
Oct 22, 2021 | 119.60 | 120.16 | 117.52 | 117.96 | 623,921 | -1.05(-0.88%) |
Oct 21, 2021 | 118.29 | 119.48 | 118.11 | 119.00 | 362,278 | +0.60(+0.51%) |
Oct 20, 2021 | 116.96 | 119.23 | 116.69 | 118.40 | 325,402 | +1.38(+1.18%) |
Oct 19, 2021 | 114.72 | 117.84 | 114.57 | 117.02 | 474,120 | +3.20(+2.82%) |
Oct 18, 2021 | 115.19 | 115.19 | 113.51 | 113.81 | 592,613 | -2.06(-1.78%) |
Oct 15, 2021 | 116.01 | 118.29 | 115.50 | 115.87 | 433,554 | +0.93(+0.81%) |
Oct 14, 2021 | 113.78 | 115.84 | 112.92 | 114.94 | 458,333 | +1.81(+1.60%) |
Oct 13, 2021 | 113.62 | 113.62 | 111.42 | 113.13 | 418,079 | +1.10(+0.98%) |
Oct 12, 2021 | 112.39 | 112.57 | 109.66 | 112.03 | 626,809 | -0.40(-0.35%) |
Oct 11, 2021 | 115.63 | 115.63 | 112.40 | 112.42 | 392,257 | -2.66(-2.31%) |
Oct 08, 2021 | 115.82 | 116.77 | 114.95 | 115.09 | 333,674 | -0.42(-0.36%) |
Oct 07, 2021 | 114.17 | 115.86 | 113.81 | 115.50 | 544,771 | +2.07(+1.82%) |
Oct 06, 2021 | 112.80 | 114.68 | 111.63 | 113.43 | 617,262 | -1.45(-1.26%) |
Oct 05, 2021 | 113.82 | 115.48 | 112.52 | 114.89 | 504,535 | +0.58(+0.50%) |
Oct 04, 2021 | 112.93 | 114.88 | 112.73 | 114.31 | 528,604 | +0.94(+0.83%) |
Oct 01, 2021 | 111.38 | 114.71 | 109.82 | 113.37 | 562,442 | +2.73(+2.46%) |
Sep 30, 2021 | 116.13 | 116.19 | 110.59 | 110.64 | 671,401 | -5.01(-4.33%) |
Sep 29, 2021 | 115.95 | 116.27 | 113.99 | 115.66 | 604,518 | +0.80(+0.69%) |
Sep 28, 2021 | 114.43 | 115.98 | 113.80 | 114.86 | 471,808 | -0.20(-0.17%) |
Sep 27, 2021 | 111.67 | 115.81 | 111.67 | 115.06 | 513,052 | +3.30(+2.96%) |
Sep 24, 2021 | 114.23 | 114.86 | 111.67 | 111.75 | 560,124 | -3.58(-3.10%) |
Sep 23, 2021 | 114.12 | 116.31 | 113.78 | 115.33 | 377,234 | +2.60(+2.31%) |
Sep 22, 2021 | 112.20 | 113.86 | 112.20 | 112.73 | 428,299 | +1.96(+1.77%) |
Sep 21, 2021 | 111.92 | 111.92 | 109.08 | 110.77 | 547,095 | +0.08(+0.07%) |
Sep 20, 2021 | 110.23 | 110.78 | 108.45 | 110.69 | 622,858 | -3.28(-2.88%) |
Sep 17, 2021 | 116.31 | 117.23 | 113.20 | 113.97 | 945,598 | -2.80(-2.40%) |
Sep 16, 2021 | 118.04 | 118.70 | 116.67 | 116.77 | 401,729 | -1.21(-1.03%) |
Sep 15, 2021 | 114.93 | 118.28 | 114.44 | 117.98 | 522,563 | +2.56(+2.21%) |
Sep 14, 2021 | 117.40 | 118.29 | 115.08 | 115.42 | 464,419 | -0.94(-0.81%) |
Sep 13, 2021 | 116.65 | 116.78 | 113.42 | 116.36 | 760,009 | +0.77(+0.66%) |
Sep 10, 2021 | 117.34 | 117.76 | 115.25 | 115.59 | 666,907 | -1.00(-0.86%) |
Sep 09, 2021 | 118.35 | 119.50 | 115.96 | 116.59 | 611,153 | -2.43(-2.04%) |
Sep 08, 2021 | 120.37 | 120.69 | 117.41 | 119.02 | 584,722 | -2.19(-1.80%) |
Sep 07, 2021 | 123.81 | 124.40 | 120.97 | 121.21 | 342,276 | -3.43(-2.75%) |
Sep 03, 2021 | 124.97 | 126.23 | 124.19 | 124.64 | 347,857 | -0.34(-0.27%) |
Sep 02, 2021 | 123.47 | 126.35 | 123.01 | 124.98 | 567,669 | +2.38(+1.94%) |
Sep 01, 2021 | 124.11 | 124.50 | 121.42 | 122.61 | 432,380 | -1.66(-1.34%) |
Aug 31, 2021 | 126.24 | 126.49 | 123.77 | 124.27 | 447,464 | -2.04(-1.62%) |
Aug 30, 2021 | 126.81 | 127.75 | 125.07 | 126.31 | 406,040 | -0.13(-0.10%) |
Aug 27, 2021 | 126.49 | 127.33 | 125.74 | 126.44 | 680,800 | +0.40(+0.32%) |
Aug 26, 2021 | 125.13 | 127.08 | 124.92 | 126.04 | 664,108 | +0.59(+0.47%) |
Aug 25, 2021 | 122.87 | 125.61 | 122.34 | 125.45 | 650,394 | +3.05(+2.49%) |
Aug 24, 2021 | 121.70 | 123.62 | 121.29 | 122.40 | 452,389 | +3.27(+2.74%) |
Aug 23, 2021 | 117.35 | 120.00 | 117.23 | 119.13 | 680,699 | +2.34(+2.00%) |
Aug 20, 2021 | 117.06 | 118.67 | 114.64 | 116.79 | 477,294 | +0.20(+0.17%) |
Aug 19, 2021 | 118.75 | 119.38 | 115.36 | 116.59 | 560,133 | -4.50(-3.71%) |
Aug 18, 2021 | 120.53 | 122.58 | 119.95 | 121.09 | 545,877 | -0.14(-0.11%) |
Aug 17, 2021 | 125.27 | 125.27 | 120.13 | 121.23 | 765,158 | -5.15(-4.07%) |
Aug 16, 2021 | 126.16 | 126.95 | 124.66 | 126.37 | 454,244 | -0.81(-0.64%) |
Aug 13, 2021 | 129.03 | 129.41 | 126.75 | 127.19 | 316,237 | -2.19(-1.70%) |
Aug 12, 2021 | 129.34 | 130.55 | 128.24 | 129.38 | 761,845 | +0.49(+0.38%) |
Aug 11, 2021 | 125.77 | 128.91 | 125.34 | 128.89 | 665,975 | +3.47(+2.77%) |
Aug 10, 2021 | 122.98 | 125.87 | 122.23 | 125.42 | 470,182 | +2.89(+2.36%) |
Aug 09, 2021 | 121.37 | 123.05 | 120.53 | 122.53 | 443,305 | +0.48(+0.39%) |
Aug 06, 2021 | 121.92 | 122.80 | 121.72 | 122.05 | 520,227 | +1.60(+1.32%) |
Aug 05, 2021 | 119.74 | 120.81 | 119.04 | 120.45 | 421,747 | +1.59(+1.34%) |
Aug 04, 2021 | 119.93 | 121.08 | 118.78 | 118.87 | 508,951 | -2.19(-1.81%) |
Aug 03, 2021 | 117.57 | 121.36 | 116.32 | 121.06 | 563,820 | +4.23(+3.62%) |