Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 127.04 | 127.83 | 126.42 | 126.99 | 27,147 | -0.34(-0.27%) |
Oct 28, 2021 | 126.58 | 127.55 | 126.44 | 127.33 | 59,225 | +1.31(+1.04%) |
Oct 27, 2021 | 128.45 | 128.16 | 125.94 | 126.02 | 75,003 | -3.44(-2.66%) |
Oct 26, 2021 | 129.54 | 129.46 | 384,386 | +0.01(+0.01%) | ||
Oct 25, 2021 | 128.66 | 129.95 | 128.09 | 129.45 | 25,981 | +2.09(+1.64%) |
Oct 22, 2021 | 128.09 | 129.13 | 127.25 | 127.36 | 30,390 | +0.04(+0.03%) |
Oct 21, 2021 | 127.50 | 127.50 | 126.13 | 127.33 | 55,792 | -0.95(-0.74%) |
Oct 20, 2021 | 127.59 | 128.76 | 127.49 | 128.28 | 22,211 | +0.77(+0.60%) |
Oct 19, 2021 | 128.09 | 128.09 | 126.64 | 127.51 | 432,161 | +0.28(+0.22%) |
Oct 18, 2021 | 126.09 | 127.33 | 125.65 | 127.23 | 46,883 | +0.05(+0.04%) |
Oct 15, 2021 | 127.40 | 127.96 | 126.87 | 127.18 | 30,900 | +0.77(+0.61%) |
Oct 14, 2021 | 124.92 | 126.65 | 124.88 | 126.41 | 36,167 | +2.97(+2.41%) |
Oct 13, 2021 | 123.55 | 123.96 | 122.21 | 123.44 | 69,727 | +0.69(+0.57%) |
Oct 12, 2021 | 122.26 | 123.17 | 122.15 | 122.75 | 48,778 | +0.64(+0.52%) |
Oct 11, 2021 | 122.35 | 123.87 | 122.11 | 122.11 | 44,022 | +0.76(+0.63%) |
Oct 08, 2021 | 122.00 | 122.25 | 121.14 | 121.35 | 56,094 | -0.41(-0.34%) |
Oct 07, 2021 | 121.23 | 123.07 | 121.23 | 121.76 | 88,022 | +2.20(+1.84%) |
Oct 06, 2021 | 118.86 | 119.70 | 117.37 | 119.56 | 93,643 | -0.97(-0.80%) |
Oct 05, 2021 | 119.86 | 121.02 | 118.85 | 120.52 | 157,191 | +0.97(+0.81%) |
Oct 04, 2021 | 120.00 | 120.89 | 118.89 | 119.56 | 912,571 | -0.50(-0.42%) |
Oct 01, 2021 | 119.08 | 120.64 | 117.73 | 120.06 | 1,305,204 | +1.74(+1.47%) |
Sep 30, 2021 | 120.52 | 121.04 | 118.32 | 118.32 | 50,470 | -1.72(-1.43%) |
Sep 29, 2021 | 121.31 | 121.31 | 119.96 | 120.04 | 25,363 | -0.79(-0.65%) |
Sep 28, 2021 | 121.45 | 121.81 | 120.27 | 120.83 | 104,000 | -0.88(-0.73%) |
Sep 27, 2021 | 120.25 | 122.21 | 120.25 | 121.71 | 45,348 | +1.90(+1.59%) |
Sep 24, 2021 | 119.19 | 120.41 | 119.09 | 119.81 | 34,160 | +0.11(+0.10%) |
Sep 23, 2021 | 118.60 | 120.57 | 118.60 | 119.70 | 47,330 | +1.97(+1.67%) |
Sep 22, 2021 | 117.57 | 119.14 | 117.57 | 117.73 | 89,560 | +1.51(+1.30%) |
Sep 21, 2021 | 117.47 | 117.66 | 115.36 | 116.22 | 131,971 | -0.63(-0.54%) |
Sep 20, 2021 | 116.45 | 117.52 | 115.18 | 116.85 | 90,605 | -3.12(-2.60%) |
Sep 17, 2021 | 121.98 | 121.98 | 119.50 | 119.97 | 33,510 | -2.49(-2.03%) |
Sep 16, 2021 | 123.52 | 123.52 | 121.45 | 122.46 | 51,816 | -1.46(-1.18%) |
Sep 15, 2021 | 122.51 | 124.11 | 122.51 | 123.92 | 198,350 | +1.76(+1.44%) |
Sep 14, 2021 | 124.25 | 124.25 | 121.92 | 122.16 | 41,708 | -1.51(-1.22%) |
Sep 13, 2021 | 124.84 | 124.84 | 122.82 | 123.67 | 64,883 | +0.02(+0.02%) |
Sep 10, 2021 | 124.72 | 125.32 | 123.58 | 123.65 | 25,365 | -0.35(-0.28%) |
Sep 09, 2021 | 123.75 | 124.86 | 123.75 | 124.00 | 22,765 | +0.33(+0.27%) |
Sep 08, 2021 | 124.81 | 124.83 | 123.18 | 123.67 | 44,734 | -1.28(-1.02%) |
Sep 07, 2021 | 125.22 | 125.47 | 124.78 | 124.95 | 41,687 | -0.64(-0.51%) |
Sep 03, 2021 | 126.24 | 126.24 | 125.56 | 125.59 | 53,825 | -0.71(-0.56%) |
Sep 02, 2021 | 125.89 | 126.85 | 125.87 | 126.30 | 84,368 | +0.78(+0.62%) |
Sep 01, 2021 | 125.79 | 126.02 | 124.45 | 125.53 | 56,461 | -0.38(-0.30%) |
Aug 31, 2021 | 126.58 | 126.58 | 125.45 | 125.90 | 43,296 | -0.76(-0.60%) |
Aug 30, 2021 | 127.47 | 127.51 | 126.60 | 126.66 | 70,314 | -0.23(-0.18%) |
Aug 27, 2021 | 125.38 | 127.33 | 125.38 | 126.89 | 61,509 | +2.05(+1.64%) |
Aug 26, 2021 | 125.70 | 126.08 | 124.76 | 124.83 | 54,789 | -1.01(-0.80%) |
Aug 25, 2021 | 125.09 | 126.26 | 124.87 | 125.85 | 20,784 | +0.40(+0.32%) |
Aug 24, 2021 | 125.11 | 125.89 | 125.11 | 125.45 | 64,817 | +1.06(+0.85%) |
Aug 23, 2021 | 123.72 | 124.76 | 123.57 | 124.39 | 36,572 | +1.63(+1.33%) |
Aug 20, 2021 | 122.29 | 123.04 | 122.29 | 122.76 | 74,202 | +0.41(+0.33%) |
Aug 19, 2021 | 122.80 | 123.01 | 121.74 | 122.36 | 148,881 | -1.84(-1.49%) |
Aug 18, 2021 | 125.22 | 125.91 | 124.10 | 124.20 | 384,673 | -1.56(-1.24%) |
Aug 17, 2021 | 126.77 | 126.84 | 124.23 | 125.76 | 103,515 | -1.89(-1.48%) |
Aug 16, 2021 | 127.74 | 127.76 | 126.25 | 127.65 | 69,956 | -0.93(-0.72%) |
Aug 13, 2021 | 128.63 | 128.76 | 128.35 | 128.58 | 23,669 | +0.17(+0.13%) |
Aug 12, 2021 | 128.70 | 128.70 | 127.02 | 128.41 | 60,452 | -0.24(-0.18%) |
Aug 11, 2021 | 127.90 | 128.65 | 127.38 | 128.65 | 283,658 | +1.83(+1.44%) |
Aug 10, 2021 | 124.79 | 127.22 | 124.79 | 126.82 | 352,655 | +2.05(+1.64%) |
Aug 09, 2021 | 124.91 | 125.24 | 123.79 | 124.77 | 116,269 | -0.43(-0.35%) |
Aug 06, 2021 | 124.25 | 125.42 | 124.12 | 125.20 | 65,993 | +1.82(+1.47%) |
Aug 05, 2021 | 124.20 | 125.03 | 123.29 | 123.39 | 49,554 | -0.17(-0.14%) |
Aug 04, 2021 | 124.77 | 125.39 | 123.56 | 123.56 | 83,733 | -1.68(-1.34%) |
Aug 03, 2021 | 124.03 | 125.24 | 123.08 | 125.24 | 172,664 | +1.27(+1.02%) |