Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.19 | 119.66 | 117.50 | 118.67 | 2,425,649 | -0.89(-0.75%) |
Oct 28, 2021 | 118.14 | 120.03 | 117.07 | 119.56 | 2,357,326 | +0.09(+0.07%) |
Oct 27, 2021 | 119.97 | 121.53 | 119.47 | 119.47 | 1,503,131 | -0.37(-0.31%) |
Oct 26, 2021 | 119.77 | 119.84 | 1,619,627 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.37 | 120.81 | 119.28 | 119.61 | 1,414,572 | -0.60(-0.50%) |
Oct 22, 2021 | 120.02 | 120.79 | 119.89 | 120.21 | 1,046,996 | -0.20(-0.17%) |
Oct 21, 2021 | 119.68 | 120.47 | 119.07 | 120.41 | 1,255,539 | +0.85(+0.71%) |
Oct 20, 2021 | 119.07 | 120.81 | 118.70 | 119.56 | 1,349,561 | +0.16(+0.14%) |
Oct 19, 2021 | 120.36 | 120.87 | 119.14 | 119.40 | 1,164,646 | -0.70(-0.59%) |
Oct 18, 2021 | 118.97 | 120.31 | 118.51 | 120.10 | 1,191,226 | +1.18(+0.99%) |
Oct 15, 2021 | 119.85 | 120.49 | 118.88 | 118.92 | 1,925,675 | +0.15(+0.13%) |
Oct 14, 2021 | 118.02 | 119.31 | 117.54 | 118.77 | 1,635,642 | +1.45(+1.24%) |
Oct 13, 2021 | 116.13 | 117.37 | 115.72 | 117.32 | 1,421,996 | +1.10(+0.95%) |
Oct 12, 2021 | 116.68 | 117.08 | 115.41 | 116.21 | 1,206,969 | +0.34(+0.30%) |
Oct 11, 2021 | 117.16 | 117.68 | 115.79 | 115.87 | 1,064,062 | -1.32(-1.13%) |
Oct 08, 2021 | 118.89 | 119.36 | 117.14 | 117.19 | 966,563 | -1.74(-1.46%) |
Oct 07, 2021 | 118.44 | 119.86 | 118.23 | 118.93 | 1,616,613 | +1.48(+1.26%) |
Oct 06, 2021 | 115.99 | 117.52 | 115.12 | 117.45 | 1,815,175 | +0.06(+0.05%) |
Oct 05, 2021 | 117.16 | 118.37 | 116.26 | 117.39 | 1,748,654 | +0.53(+0.46%) |
Oct 04, 2021 | 117.14 | 118.30 | 116.66 | 116.86 | 2,269,634 | -0.57(-0.49%) |
Oct 01, 2021 | 117.11 | 117.86 | 115.76 | 117.43 | 2,100,552 | +1.26(+1.09%) |
Sep 30, 2021 | 117.16 | 117.73 | 115.99 | 116.17 | 3,266,776 | -0.69(-0.59%) |
Sep 29, 2021 | 116.70 | 117.02 | 115.57 | 116.86 | 2,156,804 | +0.47(+0.41%) |
Sep 28, 2021 | 119.02 | 119.19 | 115.99 | 116.39 | 1,931,442 | -2.88(-2.41%) |
Sep 27, 2021 | 118.80 | 120.26 | 118.80 | 119.26 | 1,901,387 | +0.05(+0.04%) |
Sep 24, 2021 | 119.05 | 119.79 | 118.60 | 119.22 | 1,615,528 | +0.51(+0.43%) |
Sep 23, 2021 | 119.57 | 120.26 | 118.57 | 118.70 | 2,374,875 | -0.54(-0.45%) |
Sep 22, 2021 | 119.33 | 120.41 | 119.03 | 119.24 | 1,884,972 | +0.67(+0.56%) |
Sep 21, 2021 | 119.74 | 120.42 | 118.52 | 118.58 | 1,658,919 | -0.70(-0.59%) |
Sep 20, 2021 | 119.12 | 120.23 | 117.77 | 119.28 | 1,620,568 | -1.42(-1.18%) |
Sep 17, 2021 | 121.30 | 122.04 | 120.41 | 120.71 | 4,537,704 | -0.81(-0.66%) |
Sep 16, 2021 | 122.11 | 122.52 | 120.65 | 121.51 | 1,876,067 | -0.52(-0.43%) |
Sep 15, 2021 | 122.20 | 122.48 | 120.86 | 122.04 | 1,406,670 | -0.47(-0.39%) |
Sep 14, 2021 | 123.06 | 123.06 | 122.08 | 122.51 | 1,473,152 | -0.06(-0.05%) |
Sep 13, 2021 | 123.66 | 123.72 | 121.34 | 122.57 | 1,747,021 | -0.80(-0.65%) |
Sep 10, 2021 | 123.57 | 124.16 | 122.87 | 123.37 | 2,208,631 | +0.61(+0.50%) |
Sep 09, 2021 | 123.82 | 124.80 | 122.70 | 122.76 | 1,078,309 | -0.89(-0.72%) |
Sep 08, 2021 | 122.74 | 124.30 | 122.23 | 123.65 | 1,340,396 | +1.29(+1.06%) |
Sep 07, 2021 | 124.67 | 124.67 | 122.32 | 122.36 | 1,635,233 | -1.98(-1.60%) |
Sep 03, 2021 | 124.13 | 124.89 | 124.02 | 124.34 | 878,663 | -0.33(-0.27%) |
Sep 02, 2021 | 125.67 | 125.92 | 124.52 | 124.68 | 1,166,336 | -0.27(-0.21%) |
Sep 01, 2021 | 124.82 | 125.95 | 124.00 | 124.94 | 1,304,323 | +0.49(+0.40%) |
Aug 31, 2021 | 124.43 | 125.13 | 123.90 | 124.45 | 2,418,815 | +0.32(+0.26%) |
Aug 30, 2021 | 125.10 | 125.76 | 124.09 | 124.13 | 1,791,433 | -0.96(-0.77%) |
Aug 27, 2021 | 125.17 | 126.06 | 124.91 | 125.08 | 1,329,845 | +0.28(+0.23%) |
Aug 26, 2021 | 125.67 | 125.67 | 124.46 | 124.80 | 1,623,334 | -2.41(-1.90%) |
Aug 25, 2021 | 126.00 | 127.44 | 126.00 | 127.21 | 904,289 | +0.85(+0.67%) |
Aug 24, 2021 | 127.59 | 127.78 | 126.25 | 126.36 | 1,141,179 | -1.29(-1.01%) |
Aug 23, 2021 | 127.77 | 128.22 | 127.23 | 127.65 | 1,002,459 | +0.42(+0.33%) |
Aug 20, 2021 | 126.13 | 127.66 | 125.97 | 127.23 | 936,680 | +0.47(+0.37%) |
Aug 19, 2021 | 126.66 | 127.32 | 126.09 | 126.76 | 681,572 | -0.41(-0.32%) |
Aug 18, 2021 | 127.59 | 128.47 | 126.96 | 127.17 | 776,561 | -0.50(-0.39%) |
Aug 17, 2021 | 127.33 | 128.03 | 126.86 | 127.67 | 813,035 | -0.19(-0.15%) |
Aug 16, 2021 | 127.25 | 128.11 | 126.86 | 127.86 | 846,307 | +0.15(+0.12%) |
Aug 13, 2021 | 126.25 | 127.74 | 125.91 | 127.70 | 1,520,430 | +1.51(+1.20%) |
Aug 12, 2021 | 126.98 | 126.98 | 126.01 | 126.19 | 955,965 | -0.65(-0.51%) |
Aug 11, 2021 | 126.22 | 127.55 | 125.95 | 126.84 | 1,431,712 | +0.95(+0.75%) |
Aug 10, 2021 | 126.11 | 126.52 | 125.79 | 125.90 | 1,047,841 | -0.14(-0.11%) |
Aug 09, 2021 | 126.71 | 126.71 | 125.74 | 126.04 | 1,004,825 | -0.79(-0.62%) |
Aug 06, 2021 | 126.77 | 127.38 | 126.15 | 126.83 | 1,281,171 | +0.37(+0.29%) |
Aug 05, 2021 | 126.79 | 127.04 | 125.71 | 126.46 | 1,172,175 | +0.11(+0.09%) |
Aug 04, 2021 | 126.30 | 126.94 | 125.62 | 126.34 | 1,229,392 | +0.09(+0.07%) |
Aug 03, 2021 | 125.50 | 126.27 | 124.04 | 126.25 | 1,594,952 | +0.98(+0.78%) |