Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.66 | 117.71 | 114.68 | 115.37 | 2,318,595 | -2.38(-2.02%) |
Oct 28, 2021 | 116.89 | 117.91 | 116.44 | 117.75 | 1,520,549 | +1.23(+1.06%) |
Oct 27, 2021 | 119.75 | 119.88 | 116.43 | 116.52 | 1,350,706 | -3.19(-2.66%) |
Oct 26, 2021 | 120.45 | 119.70 | 119.70 | 1,264,547 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.73 | 120.51 | 119.21 | 120.34 | 1,453,202 | +0.93(+0.78%) |
Oct 22, 2021 | 118.72 | 119.84 | 117.97 | 119.41 | 1,969,942 | +1.15(+0.97%) |
Oct 21, 2021 | 119.70 | 119.70 | 117.04 | 118.26 | 1,479,054 | -1.46(-1.22%) |
Oct 20, 2021 | 117.93 | 119.84 | 117.81 | 119.72 | 1,444,366 | +1.72(+1.45%) |
Oct 19, 2021 | 118.08 | 118.26 | 116.87 | 118.01 | 1,521,193 | +0.42(+0.36%) |
Oct 18, 2021 | 117.78 | 118.15 | 116.81 | 117.59 | 1,133,562 | -0.66(-0.56%) |
Oct 15, 2021 | 118.87 | 119.45 | 117.91 | 118.25 | 1,477,425 | -0.05(-0.04%) |
Oct 14, 2021 | 117.78 | 118.39 | 116.80 | 118.30 | 1,455,921 | +1.04(+0.88%) |
Oct 13, 2021 | 118.21 | 118.30 | 115.86 | 117.26 | 1,369,038 | -1.04(-0.88%) |
Oct 12, 2021 | 119.54 | 120.20 | 118.02 | 118.30 | 1,547,818 | -1.07(-0.90%) |
Oct 11, 2021 | 118.89 | 121.33 | 118.89 | 119.37 | 1,356,063 | +1.01(+0.85%) |
Oct 08, 2021 | 118.98 | 119.34 | 117.86 | 118.36 | 1,039,850 | -0.43(-0.36%) |
Oct 07, 2021 | 119.53 | 120.62 | 118.64 | 118.79 | 1,403,789 | -0.14(-0.12%) |
Oct 06, 2021 | 118.79 | 119.41 | 117.34 | 118.93 | 1,336,925 | -0.60(-0.50%) |
Oct 05, 2021 | 118.32 | 120.24 | 117.44 | 119.53 | 1,998,463 | +1.42(+1.20%) |
Oct 04, 2021 | 119.18 | 120.65 | 117.92 | 118.11 | 1,650,442 | -1.04(-0.87%) |
Oct 01, 2021 | 118.94 | 120.29 | 118.03 | 119.15 | 1,664,935 | +0.38(+0.32%) |
Sep 30, 2021 | 121.25 | 121.62 | 118.75 | 118.76 | 1,568,850 | -1.88(-1.56%) |
Sep 29, 2021 | 119.44 | 121.38 | 119.44 | 120.65 | 973,986 | +1.25(+1.05%) |
Sep 28, 2021 | 121.63 | 122.42 | 119.19 | 119.40 | 1,558,235 | -2.25(-1.85%) |
Sep 27, 2021 | 122.23 | 123.12 | 121.62 | 121.65 | 1,239,333 | -0.09(-0.08%) |
Sep 24, 2021 | 122.01 | 122.82 | 121.67 | 121.74 | 1,246,602 | -0.29(-0.24%) |
Sep 23, 2021 | 122.28 | 123.42 | 121.89 | 122.03 | 1,326,046 | +0.42(+0.34%) |
Sep 22, 2021 | 121.94 | 122.62 | 121.55 | 121.61 | 1,582,282 | +0.71(+0.59%) |
Sep 21, 2021 | 121.39 | 122.23 | 120.50 | 120.90 | 1,748,827 | +0.01(+0.01%) |
Sep 20, 2021 | 120.45 | 121.02 | 119.15 | 120.89 | 2,154,174 | -1.34(-1.10%) |
Sep 17, 2021 | 121.94 | 123.20 | 121.42 | 122.23 | 3,645,923 | -0.42(-0.34%) |
Sep 16, 2021 | 122.66 | 123.43 | 121.99 | 122.65 | 1,624,694 | -0.20(-0.16%) |
Sep 15, 2021 | 123.29 | 124.65 | 122.22 | 122.85 | 2,052,003 | -0.41(-0.33%) |
Sep 14, 2021 | 124.70 | 125.14 | 122.81 | 123.26 | 2,271,358 | -1.06(-0.86%) |
Sep 13, 2021 | 123.75 | 124.53 | 123.06 | 124.32 | 1,718,962 | +1.60(+1.31%) |
Sep 10, 2021 | 123.80 | 124.04 | 122.15 | 122.72 | 1,407,796 | -0.50(-0.41%) |
Sep 09, 2021 | 123.77 | 125.29 | 123.15 | 123.22 | 1,545,713 | -0.68(-0.55%) |
Sep 08, 2021 | 122.64 | 124.28 | 122.40 | 123.90 | 1,281,707 | +1.26(+1.03%) |
Sep 07, 2021 | 124.78 | 124.92 | 122.58 | 122.64 | 1,469,354 | -2.33(-1.87%) |
Sep 03, 2021 | 124.98 | 125.31 | 124.10 | 124.98 | 1,506,431 | +0.00(+0.00%) |
Sep 02, 2021 | 125.53 | 126.37 | 124.67 | 124.98 | 1,584,544 | -0.28(-0.22%) |
Sep 01, 2021 | 126.27 | 126.42 | 124.77 | 125.26 | 2,135,440 | -0.94(-0.75%) |
Aug 31, 2021 | 125.18 | 126.75 | 124.46 | 126.20 | 1,956,828 | +0.71(+0.56%) |
Aug 30, 2021 | 127.40 | 127.75 | 125.45 | 125.49 | 1,238,419 | -2.03(-1.60%) |
Aug 27, 2021 | 126.58 | 127.59 | 126.45 | 127.52 | 1,151,305 | +1.20(+0.95%) |
Aug 26, 2021 | 127.92 | 128.19 | 126.29 | 126.33 | 1,536,652 | -1.53(-1.20%) |
Aug 25, 2021 | 127.43 | 129.32 | 127.36 | 127.86 | 1,571,630 | +0.85(+0.67%) |
Aug 24, 2021 | 127.55 | 127.98 | 126.92 | 127.00 | 1,323,374 | -0.35(-0.28%) |
Aug 23, 2021 | 125.55 | 128.70 | 125.20 | 127.36 | 2,572,705 | +2.57(+2.06%) |
Aug 20, 2021 | 124.31 | 125.36 | 123.92 | 124.79 | 1,459,807 | +0.49(+0.40%) |
Aug 19, 2021 | 123.54 | 125.18 | 123.26 | 124.30 | 1,120,265 | -0.26(-0.21%) |
Aug 18, 2021 | 124.45 | 126.55 | 124.35 | 124.56 | 1,481,718 | -0.39(-0.31%) |
Aug 17, 2021 | 124.37 | 125.57 | 123.98 | 124.94 | 2,080,802 | -1.68(-1.33%) |
Aug 16, 2021 | 125.06 | 126.68 | 124.27 | 126.62 | 1,061,757 | +1.37(+1.10%) |
Aug 13, 2021 | 125.80 | 126.37 | 124.50 | 125.25 | 912,560 | -0.18(-0.14%) |
Aug 12, 2021 | 126.08 | 126.83 | 125.16 | 125.43 | 1,056,264 | -0.33(-0.27%) |
Aug 11, 2021 | 124.83 | 125.88 | 124.03 | 125.76 | 1,192,098 | +1.19(+0.95%) |
Aug 10, 2021 | 123.06 | 125.18 | 122.55 | 124.57 | 1,569,177 | +1.53(+1.24%) |
Aug 09, 2021 | 121.64 | 123.85 | 121.13 | 123.04 | 1,572,949 | +1.72(+1.42%) |
Aug 06, 2021 | 119.23 | 121.99 | 119.23 | 121.32 | 2,188,154 | +2.68(+2.26%) |
Aug 05, 2021 | 118.47 | 118.70 | 115.74 | 118.64 | 2,093,708 | -0.93(-0.78%) |
Aug 04, 2021 | 120.58 | 121.17 | 119.58 | 119.57 | 1,196,073 | -1.65(-1.36%) |
Aug 03, 2021 | 120.74 | 121.37 | 119.31 | 121.22 | 1,805,252 | +0.88(+0.73%) |