Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 122.67 | 124.30 | 122.51 | 123.48 | 1,293,066 | +0.34(+0.27%) |
Oct 28, 2021 | 123.30 | 124.20 | 122.57 | 123.14 | 845,396 | +0.54(+0.44%) |
Oct 27, 2021 | 124.74 | 126.21 | 122.33 | 122.61 | 818,930 | -2.02(-1.62%) |
Oct 26, 2021 | 126.27 | 124.61 | 124.63 | 779,817 | -1.56(-1.24%) | |
Oct 25, 2021 | 128.53 | 128.53 | 125.81 | 126.19 | 825,401 | -2.32(-1.80%) |
Oct 22, 2021 | 127.15 | 129.93 | 127.15 | 128.51 | 899,250 | +1.92(+1.52%) |
Oct 21, 2021 | 125.45 | 129.20 | 124.35 | 126.58 | 1,294,940 | -5.13(-3.89%) |
Oct 20, 2021 | 130.17 | 132.47 | 129.99 | 131.71 | 649,847 | +2.05(+1.58%) |
Oct 19, 2021 | 130.75 | 130.75 | 128.67 | 129.66 | 734,979 | -0.11(-0.08%) |
Oct 18, 2021 | 127.87 | 130.06 | 127.66 | 129.77 | 438,286 | +0.70(+0.54%) |
Oct 15, 2021 | 128.53 | 129.44 | 128.05 | 129.06 | 540,217 | +1.67(+1.31%) |
Oct 14, 2021 | 125.20 | 127.61 | 123.89 | 127.39 | 490,620 | +3.31(+2.67%) |
Oct 13, 2021 | 123.87 | 125.17 | 123.06 | 124.08 | 613,739 | +0.54(+0.44%) |
Oct 12, 2021 | 124.54 | 125.70 | 123.18 | 123.54 | 554,811 | -0.71(-0.57%) |
Oct 11, 2021 | 126.05 | 127.02 | 124.22 | 124.25 | 530,409 | -2.26(-1.79%) |
Oct 08, 2021 | 126.41 | 127.15 | 125.45 | 126.51 | 680,695 | -0.09(-0.07%) |
Oct 07, 2021 | 125.59 | 127.82 | 124.93 | 126.60 | 721,901 | +2.14(+1.72%) |
Oct 06, 2021 | 122.93 | 124.70 | 122.37 | 124.46 | 755,575 | -0.36(-0.29%) |
Oct 05, 2021 | 125.22 | 127.24 | 124.57 | 124.82 | 989,236 | -0.55(-0.44%) |
Oct 04, 2021 | 126.65 | 128.04 | 124.34 | 125.37 | 1,099,331 | -2.13(-1.67%) |
Oct 01, 2021 | 127.39 | 128.42 | 124.46 | 127.50 | 1,071,320 | +0.28(+0.22%) |
Sep 30, 2021 | 130.97 | 131.48 | 127.12 | 127.22 | 952,030 | -2.93(-2.25%) |
Sep 29, 2021 | 129.94 | 131.03 | 129.60 | 130.14 | 503,842 | +0.61(+0.47%) |
Sep 28, 2021 | 130.90 | 132.40 | 128.85 | 129.54 | 529,095 | -2.21(-1.68%) |
Sep 27, 2021 | 131.85 | 132.98 | 131.54 | 131.75 | 560,038 | -0.43(-0.33%) |
Sep 24, 2021 | 133.12 | 134.26 | 131.99 | 132.18 | 425,088 | -1.23(-0.92%) |
Sep 23, 2021 | 131.92 | 134.31 | 131.92 | 133.41 | 543,510 | +2.17(+1.65%) |
Sep 22, 2021 | 131.24 | 132.29 | 130.63 | 131.25 | 520,969 | +1.02(+0.78%) |
Sep 21, 2021 | 132.75 | 132.75 | 129.67 | 130.23 | 591,351 | -1.88(-1.42%) |
Sep 20, 2021 | 130.97 | 132.71 | 130.47 | 132.11 | 581,423 | -1.14(-0.85%) |
Sep 17, 2021 | 135.91 | 136.64 | 132.93 | 133.24 | 1,866,797 | -2.66(-1.96%) |
Sep 16, 2021 | 136.28 | 136.96 | 135.56 | 135.90 | 625,639 | -0.01(-0.01%) |
Sep 15, 2021 | 133.42 | 137.12 | 133.33 | 135.91 | 1,036,994 | +1.93(+1.44%) |
Sep 14, 2021 | 136.81 | 136.81 | 133.45 | 133.97 | 1,167,579 | -2.60(-1.90%) |
Sep 13, 2021 | 139.88 | 139.88 | 135.99 | 136.57 | 892,875 | -2.20(-1.58%) |
Sep 10, 2021 | 141.59 | 142.39 | 138.62 | 138.77 | 1,061,256 | +1.23(+0.89%) |
Sep 09, 2021 | 139.23 | 139.79 | 137.14 | 137.54 | 1,059,763 | -1.51(-1.08%) |
Sep 08, 2021 | 136.97 | 139.22 | 135.61 | 139.05 | 880,092 | +1.63(+1.19%) |
Sep 07, 2021 | 141.86 | 142.10 | 136.94 | 137.42 | 1,558,875 | -4.78(-3.36%) |
Sep 03, 2021 | 141.38 | 142.74 | 140.92 | 142.20 | 1,189,108 | +0.40(+0.28%) |
Sep 02, 2021 | 139.32 | 141.94 | 139.09 | 141.80 | 599,049 | +3.03(+2.19%) |
Sep 01, 2021 | 139.05 | 139.47 | 138.06 | 138.76 | 551,932 | +0.54(+0.39%) |
Aug 31, 2021 | 137.28 | 138.94 | 137.18 | 138.22 | 1,090,385 | +0.87(+0.64%) |
Aug 30, 2021 | 136.26 | 138.09 | 135.52 | 137.35 | 685,920 | +1.53(+1.12%) |
Aug 27, 2021 | 135.28 | 136.47 | 135.28 | 135.83 | 370,027 | +1.39(+1.04%) |
Aug 26, 2021 | 135.51 | 135.55 | 133.90 | 134.43 | 614,472 | -1.06(-0.78%) |
Aug 25, 2021 | 135.18 | 136.16 | 134.41 | 135.49 | 411,695 | +0.71(+0.53%) |
Aug 24, 2021 | 133.96 | 134.88 | 133.50 | 134.78 | 568,723 | +1.26(+0.94%) |
Aug 23, 2021 | 133.76 | 134.14 | 133.10 | 133.52 | 1,128,807 | +0.49(+0.37%) |
Aug 20, 2021 | 134.69 | 134.92 | 132.94 | 133.03 | 684,911 | -1.57(-1.17%) |
Aug 19, 2021 | 132.97 | 135.12 | 132.81 | 134.61 | 449,834 | +0.25(+0.19%) |
Aug 18, 2021 | 134.09 | 136.56 | 134.09 | 134.36 | 856,251 | -0.12(-0.09%) |
Aug 17, 2021 | 133.80 | 134.54 | 132.59 | 134.48 | 941,523 | +0.12(+0.09%) |
Aug 16, 2021 | 132.56 | 134.65 | 131.38 | 134.37 | 444,908 | +1.88(+1.42%) |
Aug 13, 2021 | 131.41 | 132.71 | 131.34 | 132.49 | 385,775 | +0.87(+0.66%) |
Aug 12, 2021 | 131.84 | 132.48 | 131.32 | 131.61 | 360,461 | -0.07(-0.05%) |
Aug 11, 2021 | 131.18 | 132.29 | 130.76 | 131.68 | 379,447 | +0.66(+0.51%) |
Aug 10, 2021 | 130.76 | 132.49 | 130.70 | 131.02 | 466,075 | +0.11(+0.09%) |
Aug 09, 2021 | 131.45 | 131.92 | 129.86 | 130.90 | 457,939 | -1.13(-0.86%) |
Aug 06, 2021 | 132.71 | 133.49 | 131.65 | 132.03 | 507,682 | +0.23(+0.18%) |
Aug 05, 2021 | 130.85 | 131.86 | 129.65 | 131.80 | 637,983 | +1.76(+1.35%) |
Aug 04, 2021 | 131.26 | 132.26 | 130.03 | 130.05 | 587,518 | -2.25(-1.70%) |
Aug 03, 2021 | 131.02 | 132.38 | 129.86 | 132.29 | 442,295 | +1.86(+1.43%) |