Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 140.46 | 141.59 | 138.07 | 139.21 | 911,345 | -1.71(-1.21%) |
Oct 28, 2021 | 136.71 | 140.93 | 136.51 | 140.93 | 918,124 | +5.68(+4.20%) |
Oct 27, 2021 | 141.42 | 143.12 | 135.02 | 135.24 | 1,782,621 | -7.37(-5.17%) |
Oct 26, 2021 | 143.07 | 142.61 | 905,449 | +0.71(+0.50%) | ||
Oct 25, 2021 | 142.83 | 143.57 | 140.74 | 141.90 | 1,179,747 | +0.20(+0.14%) |
Oct 22, 2021 | 137.93 | 142.52 | 137.65 | 141.70 | 1,635,981 | +4.45(+3.25%) |
Oct 21, 2021 | 137.33 | 138.85 | 134.72 | 137.24 | 1,023,856 | -0.32(-0.23%) |
Oct 20, 2021 | 133.82 | 137.56 | 132.62 | 137.56 | 1,406,120 | +3.44(+2.57%) |
Oct 19, 2021 | 132.09 | 134.12 | 130.75 | 134.12 | 974,311 | +3.85(+2.95%) |
Oct 18, 2021 | 129.47 | 132.23 | 128.36 | 130.27 | 1,284,138 | +0.18(+0.14%) |
Oct 15, 2021 | 128.33 | 132.02 | 127.35 | 130.08 | 3,068,676 | +5.06(+4.05%) |
Oct 14, 2021 | 122.95 | 125.06 | 119.96 | 125.02 | 2,040,492 | +5.95(+5.00%) |
Oct 13, 2021 | 120.79 | 121.22 | 113.87 | 119.07 | 2,178,075 | -1.38(-1.14%) |
Oct 12, 2021 | 121.36 | 122.47 | 119.38 | 120.44 | 1,763,321 | -0.86(-0.71%) |
Oct 11, 2021 | 125.61 | 128.23 | 120.94 | 121.30 | 2,086,665 | -3.50(-2.81%) |
Oct 08, 2021 | 122.65 | 125.69 | 121.42 | 124.80 | 2,056,573 | +2.13(+1.73%) |
Oct 07, 2021 | 123.71 | 126.03 | 122.19 | 122.68 | 2,861,334 | +2.45(+2.04%) |
Oct 06, 2021 | 116.41 | 120.28 | 113.83 | 120.22 | 2,411,503 | +0.74(+0.62%) |
Oct 05, 2021 | 115.56 | 121.05 | 114.10 | 119.48 | 2,089,691 | +6.14(+5.42%) |
Oct 04, 2021 | 115.32 | 119.85 | 112.41 | 113.34 | 2,199,722 | -2.72(-2.35%) |
Oct 01, 2021 | 111.92 | 118.29 | 110.43 | 116.07 | 2,250,092 | +4.86(+4.37%) |
Sep 30, 2021 | 118.03 | 118.25 | 111.25 | 111.21 | 1,930,914 | -5.29(-4.54%) |
Sep 29, 2021 | 116.72 | 117.75 | 114.49 | 116.50 | 1,100,211 | +0.66(+0.57%) |
Sep 28, 2021 | 121.51 | 122.78 | 115.16 | 115.84 | 2,275,240 | -5.80(-4.77%) |
Sep 27, 2021 | 119.55 | 122.41 | 119.22 | 121.64 | 2,232,826 | +4.46(+3.81%) |
Sep 24, 2021 | 114.95 | 118.13 | 114.66 | 117.17 | 1,907,371 | +1.42(+1.23%) |
Sep 23, 2021 | 110.84 | 117.10 | 110.58 | 115.75 | 2,680,508 | +7.75(+7.18%) |
Sep 22, 2021 | 106.38 | 110.15 | 106.33 | 108.00 | 1,697,745 | +4.41(+4.26%) |
Sep 21, 2021 | 105.58 | 106.75 | 102.63 | 103.58 | 1,310,203 | -0.56(-0.54%) |
Sep 20, 2021 | 104.71 | 105.19 | 99.14 | 104.15 | 4,000,250 | -7.84(-7.00%) |
Sep 17, 2021 | 113.42 | 115.14 | 111.09 | 111.98 | 1,317,578 | -1.72(-1.51%) |
Sep 16, 2021 | 115.64 | 117.09 | 111.84 | 113.70 | 1,362,521 | -0.64(-0.56%) |
Sep 15, 2021 | 111.17 | 115.28 | 110.84 | 114.35 | 1,031,185 | +3.13(+2.82%) |
Sep 14, 2021 | 116.63 | 117.87 | 110.20 | 111.22 | 2,727,099 | -4.53(-3.91%) |
Sep 13, 2021 | 114.54 | 116.24 | 113.40 | 115.74 | 1,555,614 | +3.55(+3.16%) |
Sep 10, 2021 | 116.94 | 117.12 | 112.06 | 112.20 | 1,882,017 | -2.56(-2.23%) |
Sep 09, 2021 | 113.55 | 118.05 | 113.23 | 114.75 | 1,487,356 | +0.86(+0.76%) |
Sep 08, 2021 | 113.83 | 115.52 | 112.22 | 113.89 | 1,080,568 | -0.86(-0.75%) |
Sep 07, 2021 | 117.50 | 118.08 | 114.60 | 114.75 | 1,537,336 | -2.59(-2.21%) |
Sep 03, 2021 | 118.56 | 119.11 | 116.34 | 117.34 | 1,315,030 | -1.42(-1.20%) |
Sep 02, 2021 | 118.51 | 119.95 | 117.58 | 118.77 | 1,038,907 | +1.28(+1.09%) |
Sep 01, 2021 | 119.72 | 119.36 | 116.02 | 117.49 | 1,619,069 | -1.87(-1.57%) |
Aug 31, 2021 | 119.45 | 121.62 | 117.87 | 119.36 | 1,428,160 | -0.26(-0.22%) |
Aug 30, 2021 | 124.20 | 124.21 | 119.31 | 119.62 | 1,755,842 | -4.40(-3.55%) |
Aug 27, 2021 | 119.86 | 124.07 | 119.55 | 124.02 | 1,913,418 | +4.55(+3.81%) |
Aug 26, 2021 | 122.58 | 122.97 | 118.96 | 119.47 | 1,876,865 | -1.77(-1.46%) |
Aug 25, 2021 | 118.16 | 123.20 | 117.43 | 121.24 | 2,029,411 | +3.75(+3.19%) |
Aug 24, 2021 | 115.61 | 117.91 | 115.45 | 117.49 | 992,939 | +2.43(+2.11%) |
Aug 23, 2021 | 114.13 | 116.46 | 114.06 | 115.06 | 1,585,009 | +2.80(+2.50%) |
Aug 20, 2021 | 109.84 | 112.74 | 108.80 | 112.25 | 1,739,983 | +2.58(+2.35%) |
Aug 19, 2021 | 108.85 | 112.40 | 107.63 | 109.68 | 2,397,786 | -2.82(-2.51%) |
Aug 18, 2021 | 114.97 | 117.59 | 112.06 | 112.50 | 1,573,371 | -3.81(-3.28%) |
Aug 17, 2021 | 116.86 | 119.06 | 113.06 | 116.32 | 1,750,150 | -3.04(-2.54%) |
Aug 16, 2021 | 117.50 | 119.35 | 114.66 | 119.35 | 1,434,836 | -0.73(-0.61%) |
Aug 13, 2021 | 122.40 | 123.09 | 119.23 | 120.08 | 1,554,997 | -2.16(-1.77%) |
Aug 12, 2021 | 122.19 | 122.87 | 120.01 | 122.25 | 1,792,588 | +0.42(+0.35%) |
Aug 11, 2021 | 118.91 | 121.81 | 117.39 | 121.82 | 2,928,788 | +3.80(+3.22%) |
Aug 10, 2021 | 114.73 | 119.02 | 114.05 | 118.02 | 1,960,388 | +3.33(+2.91%) |
Aug 09, 2021 | 113.48 | 116.21 | 111.69 | 114.68 | 2,131,933 | +0.86(+0.75%) |
Aug 06, 2021 | 110.48 | 114.36 | 110.02 | 113.83 | 3,535,940 | +6.23(+5.79%) |
Aug 05, 2021 | 105.64 | 107.59 | 105.35 | 107.59 | 1,598,430 | +3.71(+3.57%) |
Aug 04, 2021 | 103.40 | 106.70 | 102.68 | 103.89 | 1,439,884 | -1.95(-1.84%) |
Aug 03, 2021 | 103.92 | 106.38 | 99.45 | 105.84 | 1,820,575 | +3.39(+3.31%) |