Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.73 | 117.77 | 114.75 | 115.43 | 2,317,329 | -2.38(-2.02%) |
Oct 28, 2021 | 116.95 | 117.98 | 116.50 | 117.81 | 1,519,718 | +1.23(+1.06%) |
Oct 27, 2021 | 119.82 | 119.95 | 116.50 | 116.58 | 1,349,968 | -3.19(-2.67%) |
Oct 26, 2021 | 120.52 | 119.77 | 119.77 | 1,263,856 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.80 | 120.57 | 119.28 | 120.41 | 1,452,408 | +0.93(+0.78%) |
Oct 22, 2021 | 118.78 | 119.90 | 118.03 | 119.47 | 1,968,866 | +1.15(+0.97%) |
Oct 21, 2021 | 119.76 | 119.76 | 117.10 | 118.32 | 1,478,246 | -1.47(-1.22%) |
Oct 20, 2021 | 118.00 | 119.90 | 117.88 | 119.79 | 1,443,578 | +1.72(+1.46%) |
Oct 19, 2021 | 118.15 | 118.32 | 116.93 | 118.07 | 1,520,362 | +0.42(+0.36%) |
Oct 18, 2021 | 117.85 | 118.21 | 116.88 | 117.65 | 1,132,943 | -0.66(-0.56%) |
Oct 15, 2021 | 118.93 | 119.52 | 117.97 | 118.31 | 1,476,618 | -0.05(-0.04%) |
Oct 14, 2021 | 117.85 | 118.45 | 116.86 | 118.36 | 1,455,126 | +1.04(+0.88%) |
Oct 13, 2021 | 118.28 | 118.36 | 115.92 | 117.33 | 1,368,291 | -1.04(-0.88%) |
Oct 12, 2021 | 119.60 | 120.27 | 118.08 | 118.36 | 1,546,973 | -1.07(-0.90%) |
Oct 11, 2021 | 118.96 | 121.39 | 118.96 | 119.44 | 1,355,323 | +1.01(+0.85%) |
Oct 08, 2021 | 119.04 | 119.41 | 117.92 | 118.43 | 1,039,282 | -0.43(-0.36%) |
Oct 07, 2021 | 119.59 | 120.69 | 118.71 | 118.86 | 1,403,023 | -0.14(-0.12%) |
Oct 06, 2021 | 118.86 | 119.47 | 117.41 | 119.00 | 1,336,194 | -0.60(-0.50%) |
Oct 05, 2021 | 118.38 | 120.30 | 117.50 | 119.59 | 1,997,371 | +1.42(+1.20%) |
Oct 04, 2021 | 119.25 | 120.71 | 117.99 | 118.17 | 1,649,540 | -1.04(-0.87%) |
Oct 01, 2021 | 119.01 | 120.36 | 118.09 | 119.21 | 1,664,026 | +0.38(+0.32%) |
Sep 30, 2021 | 121.31 | 121.68 | 118.81 | 118.83 | 1,567,994 | -1.89(-1.56%) |
Sep 29, 2021 | 119.50 | 121.44 | 119.50 | 120.71 | 973,454 | +1.25(+1.05%) |
Sep 28, 2021 | 121.69 | 122.49 | 119.25 | 119.46 | 1,557,384 | -2.25(-1.85%) |
Sep 27, 2021 | 122.30 | 123.19 | 121.68 | 121.71 | 1,238,656 | -0.09(-0.08%) |
Sep 24, 2021 | 122.08 | 122.88 | 121.74 | 121.81 | 1,245,921 | -0.29(-0.24%) |
Sep 23, 2021 | 122.35 | 123.49 | 121.95 | 122.09 | 1,325,322 | +0.42(+0.35%) |
Sep 22, 2021 | 122.00 | 122.69 | 121.62 | 121.67 | 1,581,418 | +0.71(+0.59%) |
Sep 21, 2021 | 121.46 | 122.30 | 120.56 | 120.97 | 1,747,872 | +0.01(+0.01%) |
Sep 20, 2021 | 120.52 | 121.09 | 119.21 | 120.96 | 2,152,998 | -1.34(-1.10%) |
Sep 17, 2021 | 122.01 | 123.27 | 121.49 | 122.30 | 3,643,932 | -0.42(-0.34%) |
Sep 16, 2021 | 122.73 | 123.50 | 122.06 | 122.72 | 1,623,807 | -0.20(-0.16%) |
Sep 15, 2021 | 123.36 | 124.72 | 122.28 | 122.92 | 2,050,882 | -0.41(-0.33%) |
Sep 14, 2021 | 124.76 | 125.21 | 122.88 | 123.33 | 2,270,117 | -1.06(-0.86%) |
Sep 13, 2021 | 123.81 | 124.60 | 123.13 | 124.39 | 1,718,023 | +1.61(+1.31%) |
Sep 10, 2021 | 123.87 | 124.11 | 122.21 | 122.79 | 1,407,027 | -0.50(-0.41%) |
Sep 09, 2021 | 123.84 | 125.36 | 123.22 | 123.29 | 1,544,869 | -0.68(-0.55%) |
Sep 08, 2021 | 122.70 | 124.34 | 122.47 | 123.97 | 1,281,007 | +1.26(+1.03%) |
Sep 07, 2021 | 124.85 | 124.99 | 122.65 | 122.71 | 1,468,551 | -2.33(-1.87%) |
Sep 03, 2021 | 125.04 | 125.38 | 124.17 | 125.04 | 1,505,608 | +0.00(+0.00%) |
Sep 02, 2021 | 125.59 | 126.44 | 124.74 | 125.04 | 1,583,679 | -0.28(-0.22%) |
Sep 01, 2021 | 126.34 | 126.49 | 124.84 | 125.32 | 2,134,274 | -0.94(-0.75%) |
Aug 31, 2021 | 125.25 | 126.82 | 124.53 | 126.27 | 1,955,759 | +0.71(+0.56%) |
Aug 30, 2021 | 127.47 | 127.82 | 125.52 | 125.56 | 1,237,742 | -2.03(-1.59%) |
Aug 27, 2021 | 126.65 | 127.66 | 126.52 | 127.59 | 1,150,676 | +1.20(+0.95%) |
Aug 26, 2021 | 127.99 | 128.26 | 126.36 | 126.40 | 1,535,812 | -1.53(-1.20%) |
Aug 25, 2021 | 127.50 | 129.39 | 127.44 | 127.93 | 1,570,772 | +0.85(+0.67%) |
Aug 24, 2021 | 127.62 | 128.05 | 126.99 | 127.07 | 1,322,651 | -0.35(-0.28%) |
Aug 23, 2021 | 125.62 | 128.77 | 125.27 | 127.43 | 2,571,300 | +2.57(+2.06%) |
Aug 20, 2021 | 124.37 | 125.43 | 123.98 | 124.86 | 1,459,009 | +0.49(+0.39%) |
Aug 19, 2021 | 123.61 | 125.25 | 123.33 | 124.36 | 1,119,653 | -0.26(-0.21%) |
Aug 18, 2021 | 124.52 | 126.62 | 124.42 | 124.62 | 1,480,909 | -0.39(-0.31%) |
Aug 17, 2021 | 124.44 | 125.64 | 124.05 | 125.01 | 2,079,666 | -1.68(-1.33%) |
Aug 16, 2021 | 125.13 | 126.75 | 124.34 | 126.69 | 1,061,177 | +1.37(+1.10%) |
Aug 13, 2021 | 125.87 | 126.44 | 124.57 | 125.32 | 912,062 | -0.18(-0.14%) |
Aug 12, 2021 | 126.15 | 126.90 | 125.23 | 125.50 | 1,055,687 | -0.33(-0.27%) |
Aug 11, 2021 | 124.90 | 125.95 | 124.09 | 125.83 | 1,191,447 | +1.19(+0.95%) |
Aug 10, 2021 | 123.13 | 125.25 | 122.62 | 124.64 | 1,568,320 | +1.53(+1.24%) |
Aug 09, 2021 | 121.71 | 123.92 | 121.20 | 123.11 | 1,572,090 | +1.73(+1.42%) |
Aug 06, 2021 | 119.30 | 122.05 | 119.30 | 121.39 | 2,186,959 | +2.68(+2.26%) |
Aug 05, 2021 | 118.54 | 118.77 | 115.80 | 118.70 | 2,092,564 | -0.93(-0.77%) |
Aug 04, 2021 | 120.64 | 121.24 | 119.64 | 119.63 | 1,195,420 | -1.65(-1.36%) |
Aug 03, 2021 | 120.81 | 121.44 | 119.38 | 121.28 | 1,804,266 | +0.88(+0.73%) |