Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 116.44 | 116.48 | 113.48 | 114.16 | 2,343,042 | -2.35(-2.02%) |
Oct 28, 2021 | 115.67 | 116.68 | 115.23 | 116.52 | 1,536,581 | +1.22(+1.06%) |
Oct 27, 2021 | 118.50 | 118.63 | 115.22 | 115.30 | 1,364,947 | -3.16(-2.67%) |
Oct 26, 2021 | 119.19 | 118.46 | 118.46 | 1,277,880 | -0.63(-0.53%) | |
Oct 25, 2021 | 118.48 | 119.25 | 117.97 | 119.08 | 1,468,524 | +0.92(+0.78%) |
Oct 22, 2021 | 117.48 | 118.59 | 116.74 | 118.16 | 1,990,712 | +1.14(+0.97%) |
Oct 21, 2021 | 118.45 | 118.45 | 115.82 | 117.03 | 1,494,649 | -1.45(-1.22%) |
Oct 20, 2021 | 116.70 | 118.59 | 116.58 | 118.47 | 1,459,595 | +1.70(+1.45%) |
Oct 19, 2021 | 116.85 | 117.03 | 115.65 | 116.78 | 1,537,232 | +0.41(+0.36%) |
Oct 18, 2021 | 116.56 | 116.92 | 115.59 | 116.36 | 1,145,514 | -0.66(-0.56%) |
Oct 15, 2021 | 117.63 | 118.21 | 116.67 | 117.02 | 1,493,002 | -0.05(-0.04%) |
Oct 14, 2021 | 116.56 | 117.16 | 115.58 | 117.06 | 1,471,272 | +1.03(+0.88%) |
Oct 13, 2021 | 116.98 | 117.06 | 114.65 | 116.04 | 1,383,473 | -1.03(-0.88%) |
Oct 12, 2021 | 118.29 | 118.95 | 116.79 | 117.06 | 1,564,138 | -1.06(-0.90%) |
Oct 11, 2021 | 117.65 | 120.06 | 117.65 | 118.12 | 1,370,361 | +1.00(+0.85%) |
Oct 08, 2021 | 117.74 | 118.10 | 116.63 | 117.13 | 1,050,814 | -0.43(-0.36%) |
Oct 07, 2021 | 118.28 | 119.36 | 117.40 | 117.55 | 1,418,591 | -0.14(-0.12%) |
Oct 06, 2021 | 117.55 | 118.16 | 116.12 | 117.69 | 1,351,021 | -0.59(-0.50%) |
Oct 05, 2021 | 117.08 | 118.98 | 116.21 | 118.28 | 2,019,534 | +1.40(+1.20%) |
Oct 04, 2021 | 117.94 | 119.39 | 116.69 | 116.88 | 1,667,844 | -1.03(-0.87%) |
Oct 01, 2021 | 117.70 | 119.04 | 116.80 | 117.90 | 1,682,489 | +0.38(+0.32%) |
Sep 30, 2021 | 119.98 | 120.35 | 117.51 | 117.52 | 1,585,392 | -1.86(-1.56%) |
Sep 29, 2021 | 118.19 | 120.11 | 118.19 | 119.39 | 984,256 | +1.24(+1.05%) |
Sep 28, 2021 | 120.36 | 121.14 | 117.94 | 118.15 | 1,574,664 | -2.22(-1.85%) |
Sep 27, 2021 | 120.96 | 121.84 | 120.35 | 120.38 | 1,252,400 | -0.09(-0.08%) |
Sep 24, 2021 | 120.74 | 121.53 | 120.40 | 120.47 | 1,259,746 | -0.29(-0.24%) |
Sep 23, 2021 | 121.00 | 122.13 | 120.62 | 120.75 | 1,340,028 | +0.41(+0.34%) |
Sep 22, 2021 | 120.66 | 121.35 | 120.28 | 120.34 | 1,598,965 | +0.70(+0.59%) |
Sep 21, 2021 | 120.13 | 120.95 | 119.24 | 119.64 | 1,767,266 | +0.01(+0.01%) |
Sep 20, 2021 | 119.19 | 119.76 | 117.90 | 119.63 | 2,176,887 | -1.33(-1.10%) |
Sep 17, 2021 | 120.67 | 121.92 | 120.16 | 120.96 | 3,684,364 | -0.42(-0.34%) |
Sep 16, 2021 | 121.38 | 122.14 | 120.72 | 121.37 | 1,641,825 | -0.19(-0.16%) |
Sep 15, 2021 | 122.00 | 123.35 | 120.94 | 121.57 | 2,073,639 | -0.41(-0.33%) |
Sep 14, 2021 | 123.39 | 123.84 | 121.53 | 121.97 | 2,295,307 | -1.05(-0.86%) |
Sep 13, 2021 | 122.45 | 123.23 | 121.78 | 123.03 | 1,737,086 | +1.59(+1.31%) |
Sep 10, 2021 | 122.51 | 122.75 | 120.87 | 121.44 | 1,422,640 | -0.50(-0.41%) |
Sep 09, 2021 | 122.48 | 123.99 | 121.86 | 121.94 | 1,562,011 | -0.67(-0.55%) |
Sep 08, 2021 | 121.36 | 122.98 | 121.12 | 122.61 | 1,295,221 | +1.25(+1.03%) |
Sep 07, 2021 | 123.48 | 123.62 | 121.30 | 121.36 | 1,484,846 | -2.31(-1.87%) |
Sep 03, 2021 | 123.67 | 124.00 | 122.80 | 123.67 | 1,522,314 | +0.00(+0.00%) |
Sep 02, 2021 | 124.22 | 125.05 | 123.37 | 123.67 | 1,601,251 | -0.28(-0.22%) |
Sep 01, 2021 | 124.95 | 125.10 | 123.47 | 123.95 | 2,157,956 | -0.93(-0.75%) |
Aug 31, 2021 | 123.88 | 125.43 | 123.16 | 124.88 | 1,977,460 | +0.70(+0.57%) |
Aug 30, 2021 | 126.07 | 126.41 | 124.14 | 124.18 | 1,251,476 | -2.01(-1.59%) |
Aug 27, 2021 | 125.26 | 126.26 | 125.13 | 126.19 | 1,163,444 | +1.18(+0.95%) |
Aug 26, 2021 | 126.59 | 126.85 | 124.97 | 125.01 | 1,552,854 | -1.51(-1.20%) |
Aug 25, 2021 | 126.10 | 127.97 | 126.04 | 126.52 | 1,588,201 | +0.84(+0.67%) |
Aug 24, 2021 | 126.22 | 126.64 | 125.60 | 125.68 | 1,337,327 | -0.35(-0.28%) |
Aug 23, 2021 | 124.24 | 127.36 | 123.90 | 126.03 | 2,599,831 | +2.54(+2.06%) |
Aug 20, 2021 | 123.01 | 124.05 | 122.62 | 123.48 | 1,475,198 | +0.49(+0.40%) |
Aug 19, 2021 | 122.25 | 123.87 | 121.98 | 123.00 | 1,132,077 | -0.26(-0.21%) |
Aug 18, 2021 | 123.16 | 125.23 | 123.05 | 123.26 | 1,497,341 | -0.39(-0.31%) |
Aug 17, 2021 | 123.07 | 124.26 | 122.69 | 123.64 | 2,102,742 | -1.66(-1.33%) |
Aug 16, 2021 | 123.76 | 125.36 | 122.97 | 125.30 | 1,072,952 | +1.36(+1.10%) |
Aug 13, 2021 | 124.48 | 125.05 | 123.20 | 123.94 | 922,182 | -0.17(-0.14%) |
Aug 12, 2021 | 124.77 | 125.50 | 123.85 | 124.12 | 1,067,401 | -0.33(-0.27%) |
Aug 11, 2021 | 123.53 | 124.57 | 122.73 | 124.45 | 1,204,668 | +1.17(+0.95%) |
Aug 10, 2021 | 121.78 | 123.87 | 121.27 | 123.27 | 1,585,722 | +1.51(+1.24%) |
Aug 09, 2021 | 120.37 | 122.56 | 119.87 | 121.76 | 1,589,534 | +1.71(+1.42%) |
Aug 06, 2021 | 117.99 | 120.71 | 117.99 | 120.05 | 2,211,225 | +2.65(+2.26%) |
Aug 05, 2021 | 117.24 | 117.47 | 114.53 | 117.40 | 2,115,783 | -0.92(-0.78%) |
Aug 04, 2021 | 119.32 | 119.91 | 118.33 | 118.32 | 1,208,684 | -1.63(-1.36%) |
Aug 03, 2021 | 119.48 | 120.11 | 118.07 | 119.95 | 1,824,286 | +0.87(+0.73%) |