Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.80 | 120.28 | 118.10 | 119.27 | 2,413,270 | -0.90(-0.75%) |
Oct 28, 2021 | 118.75 | 120.65 | 117.67 | 120.17 | 2,345,295 | +0.09(+0.07%) |
Oct 27, 2021 | 120.58 | 122.16 | 120.08 | 120.08 | 1,495,460 | -0.37(-0.31%) |
Oct 26, 2021 | 120.38 | 120.46 | 1,611,361 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.99 | 121.43 | 119.89 | 120.23 | 1,407,353 | -0.60(-0.50%) |
Oct 22, 2021 | 120.64 | 121.41 | 120.50 | 120.83 | 1,041,653 | -0.20(-0.17%) |
Oct 21, 2021 | 120.30 | 121.09 | 119.68 | 121.03 | 1,249,131 | +0.86(+0.71%) |
Oct 20, 2021 | 119.68 | 121.43 | 119.31 | 120.17 | 1,342,674 | +0.16(+0.14%) |
Oct 19, 2021 | 120.97 | 121.49 | 119.75 | 120.01 | 1,158,702 | -0.71(-0.59%) |
Oct 18, 2021 | 119.58 | 120.92 | 119.12 | 120.72 | 1,185,146 | +1.18(+0.99%) |
Oct 15, 2021 | 120.47 | 121.11 | 119.49 | 119.53 | 1,915,848 | +0.15(+0.13%) |
Oct 14, 2021 | 118.62 | 119.92 | 118.15 | 119.38 | 1,627,295 | +1.46(+1.24%) |
Oct 13, 2021 | 116.72 | 117.97 | 116.31 | 117.92 | 1,414,739 | +1.11(+0.95%) |
Oct 12, 2021 | 117.28 | 117.67 | 116.00 | 116.81 | 1,200,810 | +0.34(+0.29%) |
Oct 11, 2021 | 117.76 | 118.28 | 116.38 | 116.47 | 1,058,631 | -1.33(-1.13%) |
Oct 08, 2021 | 119.50 | 119.97 | 117.75 | 117.79 | 961,630 | -1.75(-1.46%) |
Oct 07, 2021 | 119.04 | 120.48 | 118.84 | 119.54 | 1,608,363 | +1.49(+1.26%) |
Oct 06, 2021 | 116.58 | 118.12 | 115.71 | 118.05 | 1,805,912 | +0.06(+0.05%) |
Oct 05, 2021 | 117.76 | 118.98 | 116.86 | 117.99 | 1,739,730 | +0.53(+0.45%) |
Oct 04, 2021 | 117.74 | 118.91 | 117.26 | 117.46 | 2,258,051 | -0.57(-0.48%) |
Oct 01, 2021 | 117.71 | 118.46 | 116.35 | 118.03 | 2,089,832 | +1.27(+1.09%) |
Sep 30, 2021 | 117.76 | 118.34 | 116.58 | 116.76 | 3,250,104 | -0.70(-0.59%) |
Sep 29, 2021 | 117.30 | 117.62 | 116.16 | 117.46 | 2,145,797 | +0.48(+0.41%) |
Sep 28, 2021 | 119.63 | 119.80 | 116.58 | 116.98 | 1,921,585 | -2.89(-2.41%) |
Sep 27, 2021 | 119.41 | 120.88 | 119.41 | 119.88 | 1,891,684 | +0.05(+0.04%) |
Sep 24, 2021 | 119.67 | 120.41 | 119.21 | 119.83 | 1,607,283 | +0.52(+0.43%) |
Sep 23, 2021 | 120.18 | 120.88 | 119.18 | 119.31 | 2,362,755 | -0.54(-0.45%) |
Sep 22, 2021 | 119.94 | 121.03 | 119.65 | 119.86 | 1,875,352 | +0.67(+0.56%) |
Sep 21, 2021 | 120.35 | 121.04 | 119.13 | 119.19 | 1,650,453 | -0.71(-0.59%) |
Sep 20, 2021 | 119.73 | 120.85 | 118.38 | 119.89 | 1,612,298 | -1.43(-1.18%) |
Sep 17, 2021 | 121.92 | 122.66 | 121.03 | 121.33 | 4,514,547 | -0.81(-0.66%) |
Sep 16, 2021 | 122.74 | 123.15 | 121.27 | 122.14 | 1,866,492 | -0.53(-0.43%) |
Sep 15, 2021 | 122.83 | 123.11 | 121.48 | 122.66 | 1,399,491 | -0.48(-0.39%) |
Sep 14, 2021 | 123.69 | 123.69 | 122.71 | 123.14 | 1,465,634 | -0.06(-0.05%) |
Sep 13, 2021 | 124.30 | 124.35 | 121.97 | 123.20 | 1,738,105 | -0.80(-0.65%) |
Sep 10, 2021 | 124.20 | 124.80 | 123.50 | 124.00 | 2,197,360 | +0.61(+0.50%) |
Sep 09, 2021 | 124.46 | 125.44 | 123.33 | 123.39 | 1,072,806 | -0.90(-0.72%) |
Sep 08, 2021 | 123.37 | 124.93 | 122.86 | 124.28 | 1,333,555 | +1.30(+1.06%) |
Sep 07, 2021 | 125.31 | 125.31 | 122.95 | 122.99 | 1,626,888 | -2.00(-1.60%) |
Sep 03, 2021 | 124.76 | 125.54 | 124.66 | 124.98 | 874,178 | -0.33(-0.27%) |
Sep 02, 2021 | 126.32 | 126.57 | 125.15 | 125.32 | 1,160,384 | -0.27(-0.21%) |
Sep 01, 2021 | 125.46 | 126.60 | 124.64 | 125.58 | 1,297,667 | +0.50(+0.40%) |
Aug 31, 2021 | 125.07 | 125.78 | 124.53 | 125.09 | 2,406,471 | +0.32(+0.26%) |
Aug 30, 2021 | 125.75 | 126.40 | 124.72 | 124.76 | 1,782,290 | -0.96(-0.77%) |
Aug 27, 2021 | 125.81 | 126.71 | 125.55 | 125.73 | 1,323,058 | +0.29(+0.23%) |
Aug 26, 2021 | 126.32 | 126.32 | 125.10 | 125.44 | 1,615,049 | -2.42(-1.90%) |
Aug 25, 2021 | 126.65 | 128.09 | 126.65 | 127.86 | 899,674 | +0.86(+0.67%) |
Aug 24, 2021 | 128.25 | 128.43 | 126.89 | 127.01 | 1,135,355 | -1.29(-1.01%) |
Aug 23, 2021 | 128.43 | 128.88 | 127.89 | 128.30 | 997,344 | +0.42(+0.33%) |
Aug 20, 2021 | 126.78 | 128.31 | 126.62 | 127.88 | 931,900 | +0.47(+0.37%) |
Aug 19, 2021 | 127.31 | 127.97 | 126.73 | 127.41 | 678,094 | -0.41(-0.32%) |
Aug 18, 2021 | 128.25 | 129.13 | 127.61 | 127.82 | 772,598 | -0.50(-0.39%) |
Aug 17, 2021 | 127.98 | 128.69 | 127.51 | 128.32 | 808,886 | -0.19(-0.15%) |
Aug 16, 2021 | 127.90 | 128.77 | 127.51 | 128.51 | 841,988 | +0.15(+0.12%) |
Aug 13, 2021 | 126.89 | 128.40 | 126.55 | 128.36 | 1,512,671 | +1.52(+1.20%) |
Aug 12, 2021 | 127.63 | 127.63 | 126.66 | 126.84 | 951,086 | -0.66(-0.51%) |
Aug 11, 2021 | 126.87 | 128.21 | 126.60 | 127.49 | 1,424,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.75 | 127.17 | 126.44 | 126.54 | 1,042,494 | -0.14(-0.11%) |
Aug 09, 2021 | 127.36 | 127.36 | 126.39 | 126.69 | 999,697 | -0.79(-0.62%) |
Aug 06, 2021 | 127.42 | 128.04 | 126.80 | 127.47 | 1,274,632 | +0.37(+0.29%) |
Aug 05, 2021 | 127.44 | 127.69 | 126.35 | 127.10 | 1,166,193 | +0.11(+0.09%) |
Aug 04, 2021 | 126.94 | 127.59 | 126.26 | 126.99 | 1,223,118 | +0.09(+0.07%) |
Aug 03, 2021 | 126.14 | 126.91 | 124.68 | 126.89 | 1,586,812 | +0.98(+0.78%) |