Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 130.51 | 134.25 | 129.62 | 131.94 | 749,848 | +0.77(+0.59%) |
Oct 28, 2021 | 130.28 | 131.82 | 128.53 | 131.17 | 539,565 | +1.03(+0.79%) |
Oct 27, 2021 | 131.65 | 132.52 | 129.79 | 130.14 | 710,399 | -1.12(-0.85%) |
Oct 26, 2021 | 130.10 | 131.92 | 131.26 | 369,025 | +1.86(+1.44%) | |
Oct 25, 2021 | 130.00 | 131.49 | 128.22 | 129.40 | 363,928 | +0.06(+0.05%) |
Oct 22, 2021 | 126.15 | 129.34 | 125.43 | 129.34 | 483,327 | +2.25(+1.77%) |
Oct 21, 2021 | 127.99 | 127.99 | 125.69 | 127.09 | 389,825 | +0.06(+0.05%) |
Oct 20, 2021 | 126.01 | 127.39 | 125.35 | 127.03 | 468,969 | +1.15(+0.91%) |
Oct 19, 2021 | 128.00 | 128.98 | 125.64 | 125.88 | 365,980 | -1.37(-1.08%) |
Oct 18, 2021 | 126.04 | 127.25 | 125.19 | 127.25 | 313,802 | +1.71(+1.36%) |
Oct 15, 2021 | 126.88 | 126.99 | 124.32 | 125.54 | 380,757 | -1.05(-0.83%) |
Oct 14, 2021 | 125.13 | 126.73 | 124.88 | 126.59 | 240,759 | +1.63(+1.30%) |
Oct 13, 2021 | 125.36 | 125.69 | 123.47 | 124.96 | 247,083 | -0.24(-0.19%) |
Oct 12, 2021 | 125.12 | 127.53 | 124.15 | 125.20 | 357,566 | +0.05(+0.04%) |
Oct 11, 2021 | 125.71 | 128.89 | 124.78 | 125.15 | 318,195 | -1.22(-0.97%) |
Oct 08, 2021 | 124.79 | 126.64 | 123.88 | 126.37 | 398,049 | +1.36(+1.09%) |
Oct 07, 2021 | 124.12 | 126.00 | 123.17 | 125.01 | 441,186 | +3.32(+2.73%) |
Oct 06, 2021 | 120.49 | 123.08 | 119.12 | 121.69 | 762,456 | +0.85(+0.70%) |
Oct 05, 2021 | 123.26 | 125.82 | 120.95 | 120.84 | 685,473 | -2.57(-2.08%) |
Oct 04, 2021 | 123.62 | 125.47 | 122.17 | 123.41 | 369,523 | -0.03(-0.02%) |
Oct 01, 2021 | 124.40 | 125.46 | 122.73 | 123.44 | 319,213 | -0.42(-0.34%) |
Sep 30, 2021 | 125.70 | 126.39 | 123.33 | 123.86 | 569,006 | -1.32(-1.05%) |
Sep 29, 2021 | 122.98 | 125.38 | 122.24 | 125.18 | 299,005 | +2.48(+2.02%) |
Sep 28, 2021 | 122.71 | 123.79 | 121.78 | 122.70 | 316,194 | -0.90(-0.73%) |
Sep 27, 2021 | 125.04 | 125.89 | 122.70 | 123.60 | 345,798 | -2.24(-1.78%) |
Sep 24, 2021 | 123.77 | 127.31 | 123.77 | 125.84 | 418,242 | +1.99(+1.61%) |
Sep 23, 2021 | 125.58 | 125.70 | 123.08 | 123.85 | 553,210 | -0.14(-0.11%) |
Sep 22, 2021 | 124.59 | 125.40 | 123.10 | 123.99 | 374,243 | +0.11(+0.09%) |
Sep 21, 2021 | 123.01 | 124.57 | 122.67 | 123.88 | 425,572 | +2.13(+1.75%) |
Sep 20, 2021 | 122.82 | 124.00 | 121.34 | 121.75 | 494,720 | -1.86(-1.50%) |
Sep 17, 2021 | 123.57 | 123.90 | 121.16 | 123.61 | 876,363 | -0.10(-0.08%) |
Sep 16, 2021 | 123.47 | 124.77 | 123.08 | 123.71 | 369,603 | -0.12(-0.10%) |
Sep 15, 2021 | 123.47 | 125.25 | 123.47 | 123.83 | 506,122 | -0.40(-0.32%) |
Sep 14, 2021 | 125.60 | 125.60 | 123.46 | 124.23 | 616,496 | -0.17(-0.14%) |
Sep 13, 2021 | 126.07 | 126.52 | 123.16 | 124.40 | 377,275 | -1.74(-1.38%) |
Sep 10, 2021 | 124.59 | 127.35 | 124.58 | 126.14 | 467,340 | +1.85(+1.49%) |
Sep 09, 2021 | 125.60 | 126.03 | 124.12 | 124.29 | 365,979 | -0.68(-0.54%) |
Sep 08, 2021 | 123.81 | 125.99 | 122.60 | 124.97 | 404,586 | +1.58(+1.28%) |
Sep 07, 2021 | 127.00 | 127.12 | 123.39 | 123.39 | 429,564 | -2.86(-2.27%) |
Sep 03, 2021 | 127.99 | 128.34 | 125.94 | 126.25 | 479,851 | -1.56(-1.22%) |
Sep 02, 2021 | 127.89 | 127.89 | 124.78 | 127.81 | 356,957 | +0.52(+0.41%) |
Sep 01, 2021 | 125.56 | 127.68 | 125.03 | 127.29 | 560,489 | +1.14(+0.90%) |
Aug 31, 2021 | 124.99 | 126.41 | 122.31 | 126.15 | 851,107 | +2.13(+1.72%) |
Aug 30, 2021 | 124.66 | 125.75 | 123.60 | 124.02 | 301,130 | -1.38(-1.10%) |
Aug 27, 2021 | 124.78 | 126.02 | 124.64 | 125.40 | 275,580 | +0.30(+0.24%) |
Aug 26, 2021 | 125.04 | 125.88 | 124.63 | 125.10 | 303,951 | -0.51(-0.41%) |
Aug 25, 2021 | 126.36 | 126.36 | 124.61 | 125.61 | 395,106 | +0.01(+0.01%) |
Aug 24, 2021 | 125.72 | 126.80 | 124.31 | 125.60 | 450,676 | -0.76(-0.60%) |
Aug 23, 2021 | 130.10 | 130.42 | 126.05 | 126.36 | 520,557 | -3.40(-2.62%) |
Aug 20, 2021 | 127.63 | 130.04 | 126.73 | 129.76 | 899,054 | +2.14(+1.68%) |
Aug 19, 2021 | 121.86 | 128.74 | 121.07 | 127.62 | 1,434,781 | +4.99(+4.07%) |
Aug 18, 2021 | 124.37 | 139.00 | 122.06 | 122.63 | 6,564,166 | -1.48(-1.19%) |
Aug 17, 2021 | 125.76 | 127.43 | 122.57 | 124.11 | 566,008 | -1.64(-1.30%) |
Aug 16, 2021 | 126.50 | 126.68 | 125.07 | 125.75 | 373,915 | -1.25(-0.98%) |
Aug 13, 2021 | 126.82 | 127.58 | 125.26 | 127.00 | 411,710 | +0.12(+0.09%) |
Aug 12, 2021 | 125.00 | 128.32 | 123.35 | 126.88 | 957,399 | +1.92(+1.54%) |
Aug 11, 2021 | 122.23 | 124.96 | 121.93 | 124.96 | 539,935 | +2.68(+2.19%) |
Aug 10, 2021 | 120.97 | 122.28 | 119.58 | 122.28 | 382,128 | +1.24(+1.02%) |
Aug 09, 2021 | 122.47 | 124.00 | 121.02 | 121.04 | 617,070 | -1.79(-1.46%) |
Aug 06, 2021 | 121.00 | 123.48 | 120.93 | 122.83 | 637,485 | +1.83(+1.51%) |
Aug 05, 2021 | 124.17 | 124.22 | 119.74 | 121.00 | 492,394 | -2.41(-1.95%) |
Aug 04, 2021 | 122.55 | 124.88 | 122.40 | 123.41 | 675,538 | +0.98(+0.80%) |
Aug 03, 2021 | 119.93 | 122.90 | 119.70 | 122.43 | 610,514 | +1.75(+1.45%) |