Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 124.33 | 125.53 | 124.27 | 125.23 | 58,701 | +0.22(+0.18%) |
Oct 28, 2021 | 122.88 | 125.25 | 122.88 | 125.01 | 34,189 | +2.42(+1.97%) |
Oct 27, 2021 | 125.16 | 126.50 | 122.15 | 122.59 | 73,559 | -3.57(-2.83%) |
Oct 26, 2021 | 125.23 | 126.17 | 53,432 | +1.14(+0.91%) | ||
Oct 25, 2021 | 123.89 | 125.94 | 123.19 | 125.03 | 37,739 | +0.79(+0.64%) |
Oct 22, 2021 | 124.34 | 124.76 | 123.10 | 124.24 | 32,004 | +0.63(+0.51%) |
Oct 21, 2021 | 122.99 | 123.97 | 122.99 | 123.61 | 31,997 | +0.95(+0.78%) |
Oct 20, 2021 | 120.90 | 123.32 | 120.90 | 122.65 | 26,427 | +1.48(+1.22%) |
Oct 19, 2021 | 121.74 | 121.74 | 119.55 | 121.17 | 29,047 | +0.40(+0.33%) |
Oct 18, 2021 | 121.28 | 122.11 | 120.70 | 120.77 | 27,433 | -1.01(-0.83%) |
Oct 15, 2021 | 124.66 | 124.82 | 121.65 | 121.78 | 46,040 | -1.56(-1.26%) |
Oct 14, 2021 | 123.17 | 123.94 | 121.57 | 123.34 | 38,280 | +1.14(+0.93%) |
Oct 13, 2021 | 121.34 | 122.89 | 120.31 | 122.20 | 24,631 | +0.05(+0.04%) |
Oct 12, 2021 | 121.25 | 122.88 | 121.25 | 122.15 | 22,461 | +1.43(+1.19%) |
Oct 11, 2021 | 121.43 | 121.67 | 119.31 | 120.72 | 21,627 | -0.47(-0.39%) |
Oct 08, 2021 | 121.79 | 121.89 | 120.73 | 121.19 | 18,674 | -0.16(-0.13%) |
Oct 07, 2021 | 123.04 | 124.07 | 120.79 | 121.35 | 44,845 | -1.69(-1.37%) |
Oct 06, 2021 | 121.02 | 123.23 | 118.59 | 123.04 | 47,785 | +2.07(+1.71%) |
Oct 05, 2021 | 122.28 | 122.95 | 120.71 | 120.97 | 66,237 | -0.67(-0.55%) |
Oct 04, 2021 | 119.11 | 121.83 | 117.79 | 121.64 | 46,581 | +2.78(+2.34%) |
Oct 01, 2021 | 115.56 | 119.08 | 115.38 | 118.86 | 84,821 | +4.16(+3.62%) |
Sep 30, 2021 | 117.40 | 118.57 | 114.65 | 114.70 | 51,719 | -2.10(-1.80%) |
Sep 29, 2021 | 115.36 | 117.46 | 114.85 | 116.80 | 47,099 | +2.35(+2.05%) |
Sep 28, 2021 | 116.38 | 116.38 | 112.53 | 114.45 | 35,581 | -2.15(-1.84%) |
Sep 27, 2021 | 117.17 | 119.55 | 116.38 | 116.60 | 39,860 | -0.15(-0.13%) |
Sep 24, 2021 | 116.79 | 117.98 | 116.66 | 116.75 | 33,776 | -0.36(-0.31%) |
Sep 23, 2021 | 116.37 | 118.69 | 116.37 | 117.12 | 30,701 | +0.58(+0.50%) |
Sep 22, 2021 | 117.87 | 118.06 | 116.17 | 116.53 | 51,106 | -0.22(-0.19%) |
Sep 21, 2021 | 117.95 | 118.76 | 116.75 | 116.75 | 36,203 | -0.11(-0.10%) |
Sep 20, 2021 | 117.96 | 118.87 | 115.78 | 116.87 | 56,311 | -2.63(-2.20%) |
Sep 17, 2021 | 118.30 | 120.32 | 116.80 | 119.50 | 267,696 | +1.44(+1.22%) |
Sep 16, 2021 | 119.07 | 119.07 | 116.09 | 118.05 | 46,265 | -1.14(-0.95%) |
Sep 15, 2021 | 119.09 | 120.25 | 118.51 | 119.19 | 43,094 | -0.52(-0.44%) |
Sep 14, 2021 | 121.84 | 121.84 | 118.70 | 119.72 | 47,407 | -2.27(-1.86%) |
Sep 13, 2021 | 121.89 | 123.84 | 120.72 | 121.98 | 39,129 | -0.16(-0.13%) |
Sep 10, 2021 | 124.81 | 124.81 | 121.85 | 122.14 | 39,296 | -2.74(-2.19%) |
Sep 09, 2021 | 126.26 | 126.26 | 124.73 | 124.88 | 48,144 | -0.97(-0.77%) |
Sep 08, 2021 | 122.97 | 126.36 | 122.97 | 125.86 | 32,279 | +2.03(+1.64%) |
Sep 07, 2021 | 124.28 | 124.28 | 122.88 | 123.83 | 32,974 | -0.65(-0.52%) |
Sep 03, 2021 | 125.31 | 125.53 | 124.37 | 124.47 | 27,460 | -1.38(-1.10%) |
Sep 02, 2021 | 126.13 | 126.98 | 125.21 | 125.86 | 27,786 | -0.05(-0.04%) |
Sep 01, 2021 | 125.04 | 126.06 | 124.05 | 125.90 | 29,500 | +1.49(+1.20%) |
Aug 31, 2021 | 123.28 | 124.61 | 123.19 | 124.41 | 41,058 | +1.13(+0.92%) |
Aug 30, 2021 | 122.66 | 123.99 | 122.62 | 123.28 | 30,782 | +0.33(+0.27%) |
Aug 27, 2021 | 120.23 | 123.55 | 120.23 | 122.94 | 46,199 | +2.76(+2.30%) |
Aug 26, 2021 | 121.99 | 122.24 | 120.18 | 120.18 | 32,016 | -2.13(-1.74%) |
Aug 25, 2021 | 121.81 | 122.51 | 121.32 | 122.31 | 56,608 | +0.69(+0.57%) |
Aug 24, 2021 | 122.92 | 122.92 | 121.20 | 121.62 | 44,677 | -2.02(-1.63%) |
Aug 23, 2021 | 122.96 | 123.79 | 122.57 | 123.64 | 40,903 | +1.42(+1.16%) |
Aug 20, 2021 | 121.24 | 123.17 | 120.92 | 122.22 | 70,761 | +0.64(+0.52%) |
Aug 19, 2021 | 123.41 | 124.48 | 121.34 | 121.58 | 48,010 | -2.25(-1.81%) |
Aug 18, 2021 | 126.02 | 126.02 | 123.65 | 123.83 | 31,866 | -1.88(-1.49%) |
Aug 17, 2021 | 123.75 | 125.89 | 122.48 | 125.70 | 23,181 | +1.06(+0.85%) |
Aug 16, 2021 | 125.06 | 126.06 | 124.20 | 124.65 | 28,000 | -0.58(-0.46%) |
Aug 13, 2021 | 122.98 | 125.64 | 122.98 | 125.23 | 26,894 | +2.30(+1.87%) |
Aug 12, 2021 | 123.41 | 123.47 | 122.48 | 122.92 | 28,042 | -0.69(-0.55%) |
Aug 11, 2021 | 122.69 | 124.22 | 122.35 | 123.61 | 21,122 | +0.57(+0.46%) |
Aug 10, 2021 | 122.47 | 123.04 | 121.60 | 123.04 | 32,968 | +0.41(+0.33%) |
Aug 09, 2021 | 125.25 | 125.25 | 121.83 | 122.63 | 28,735 | -1.94(-1.56%) |
Aug 06, 2021 | 124.56 | 125.20 | 123.46 | 124.57 | 47,933 | +0.91(+0.74%) |
Aug 05, 2021 | 121.97 | 123.66 | 120.31 | 123.66 | 36,439 | +2.46(+2.03%) |
Aug 04, 2021 | 122.09 | 122.09 | 119.72 | 121.20 | 30,133 | -1.16(-0.95%) |
Aug 03, 2021 | 119.44 | 122.36 | 119.32 | 122.36 | 63,271 | +2.70(+2.26%) |