Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 125.16 | 127.12 | 123.97 | 124.44 | 2,217,243 | -0.50(-0.40%) |
Oct 28, 2021 | 126.11 | 127.06 | 123.98 | 124.94 | 1,787,156 | -1.21(-0.96%) |
Oct 27, 2021 | 129.75 | 129.87 | 125.26 | 126.15 | 2,615,519 | -3.52(-2.71%) |
Oct 26, 2021 | 135.17 | 129.60 | 129.67 | 1,523,940 | -4.24(-3.17%) | |
Oct 25, 2021 | 136.50 | 136.67 | 133.83 | 133.91 | 1,812,757 | -3.12(-2.28%) |
Oct 22, 2021 | 135.02 | 137.67 | 135.02 | 137.03 | 2,194,011 | +1.94(+1.43%) |
Oct 21, 2021 | 134.10 | 135.16 | 132.43 | 135.10 | 2,228,969 | +1.20(+0.89%) |
Oct 20, 2021 | 132.73 | 134.90 | 132.53 | 133.90 | 2,581,323 | +1.17(+0.88%) |
Oct 19, 2021 | 129.73 | 133.34 | 129.64 | 132.73 | 2,088,682 | +3.63(+2.82%) |
Oct 18, 2021 | 127.77 | 130.56 | 127.25 | 129.09 | 1,528,829 | +0.81(+0.63%) |
Oct 15, 2021 | 125.19 | 128.57 | 124.87 | 128.28 | 1,057,013 | +3.31(+2.65%) |
Oct 14, 2021 | 122.70 | 125.44 | 122.52 | 124.98 | 933,267 | +2.87(+2.35%) |
Oct 13, 2021 | 120.49 | 122.36 | 120.25 | 122.11 | 1,150,643 | +1.89(+1.57%) |
Oct 12, 2021 | 121.06 | 122.37 | 119.92 | 120.22 | 1,009,695 | -0.84(-0.70%) |
Oct 11, 2021 | 120.65 | 123.30 | 120.59 | 121.06 | 909,956 | -0.20(-0.16%) |
Oct 08, 2021 | 126.04 | 126.48 | 120.75 | 121.26 | 2,206,439 | -4.80(-3.81%) |
Oct 07, 2021 | 124.68 | 126.99 | 123.33 | 126.06 | 1,194,977 | +1.87(+1.51%) |
Oct 06, 2021 | 121.48 | 124.47 | 120.68 | 124.19 | 1,234,674 | +1.05(+0.85%) |
Oct 05, 2021 | 122.28 | 124.33 | 121.57 | 123.14 | 1,249,752 | +1.31(+1.08%) |
Oct 04, 2021 | 123.98 | 125.21 | 120.94 | 121.83 | 1,315,973 | -2.78(-2.23%) |
Oct 01, 2021 | 123.52 | 125.11 | 122.31 | 124.61 | 828,792 | +2.63(+2.16%) |
Sep 30, 2021 | 123.12 | 124.16 | 120.23 | 121.97 | 1,177,306 | -1.49(-1.21%) |
Sep 29, 2021 | 122.84 | 124.53 | 122.06 | 123.47 | 1,041,732 | +0.92(+0.75%) |
Sep 28, 2021 | 121.33 | 123.03 | 120.74 | 122.55 | 1,669,506 | +0.20(+0.17%) |
Sep 27, 2021 | 118.52 | 122.71 | 118.19 | 122.34 | 1,744,359 | +2.95(+2.47%) |
Sep 24, 2021 | 116.90 | 119.97 | 116.80 | 119.40 | 1,496,933 | +2.79(+2.39%) |
Sep 23, 2021 | 114.90 | 119.02 | 114.27 | 116.61 | 2,314,196 | +3.11(+2.74%) |
Sep 22, 2021 | 113.11 | 114.72 | 112.02 | 113.50 | 2,786,541 | +0.28(+0.25%) |
Sep 21, 2021 | 114.56 | 115.50 | 112.87 | 113.22 | 1,897,199 | -0.73(-0.64%) |
Sep 20, 2021 | 112.85 | 114.54 | 112.39 | 113.95 | 2,153,326 | -0.61(-0.54%) |
Sep 17, 2021 | 114.76 | 115.35 | 113.03 | 114.57 | 2,829,731 | -0.18(-0.16%) |
Sep 16, 2021 | 116.51 | 116.83 | 114.33 | 114.75 | 1,641,081 | -1.65(-1.42%) |
Sep 15, 2021 | 115.17 | 116.66 | 114.04 | 116.40 | 2,284,179 | +1.59(+1.39%) |
Sep 14, 2021 | 116.58 | 117.06 | 114.12 | 114.81 | 2,714,346 | -1.69(-1.45%) |
Sep 13, 2021 | 116.59 | 118.86 | 115.99 | 116.50 | 2,354,084 | +0.58(+0.50%) |
Sep 10, 2021 | 119.69 | 119.96 | 115.50 | 115.92 | 2,432,787 | -3.47(-2.91%) |
Sep 09, 2021 | 119.12 | 120.13 | 118.37 | 119.39 | 1,739,127 | -0.15(-0.12%) |
Sep 08, 2021 | 119.62 | 120.31 | 119.01 | 119.54 | 1,340,171 | +0.08(+0.07%) |
Sep 07, 2021 | 120.19 | 120.44 | 118.91 | 119.46 | 1,722,608 | +0.43(+0.36%) |
Sep 03, 2021 | 119.68 | 121.38 | 118.99 | 119.03 | 1,336,284 | -0.87(-0.73%) |
Sep 02, 2021 | 120.73 | 120.83 | 119.45 | 119.90 | 1,471,131 | -0.57(-0.47%) |
Sep 01, 2021 | 120.55 | 121.65 | 119.89 | 120.47 | 2,154,001 | -1.65(-1.35%) |
Aug 31, 2021 | 123.11 | 123.36 | 121.19 | 122.11 | 1,719,520 | -0.59(-0.48%) |
Aug 30, 2021 | 121.42 | 123.52 | 121.42 | 122.70 | 2,475,743 | +1.16(+0.95%) |
Aug 27, 2021 | 122.39 | 123.04 | 117.40 | 121.55 | 6,608,309 | -8.71(-6.69%) |
Aug 26, 2021 | 129.95 | 131.14 | 128.80 | 130.26 | 2,245,584 | +0.25(+0.20%) |
Aug 25, 2021 | 129.28 | 131.24 | 128.02 | 130.00 | 1,010,742 | +1.30(+1.01%) |
Aug 24, 2021 | 129.50 | 130.38 | 128.15 | 128.70 | 1,155,235 | -0.73(-0.56%) |
Aug 23, 2021 | 128.38 | 129.85 | 127.64 | 129.43 | 936,783 | +1.98(+1.55%) |
Aug 20, 2021 | 126.17 | 128.43 | 126.03 | 127.45 | 1,129,266 | +1.89(+1.51%) |
Aug 19, 2021 | 125.98 | 126.39 | 124.60 | 125.56 | 922,676 | -1.15(-0.91%) |
Aug 18, 2021 | 126.82 | 127.79 | 126.58 | 126.71 | 918,976 | -0.85(-0.67%) |
Aug 17, 2021 | 128.55 | 128.71 | 127.01 | 127.56 | 1,412,637 | -1.50(-1.16%) |
Aug 16, 2021 | 129.24 | 129.60 | 127.36 | 129.06 | 816,186 | -0.26(-0.20%) |
Aug 13, 2021 | 128.54 | 129.32 | 128.32 | 129.32 | 786,888 | +0.86(+0.67%) |
Aug 12, 2021 | 128.54 | 129.43 | 127.99 | 128.46 | 773,738 | -0.62(-0.48%) |
Aug 11, 2021 | 129.15 | 129.24 | 128.36 | 129.08 | 832,912 | +0.43(+0.33%) |
Aug 10, 2021 | 129.60 | 130.01 | 128.00 | 128.65 | 803,940 | -0.33(-0.25%) |
Aug 09, 2021 | 128.09 | 129.87 | 127.77 | 128.98 | 1,058,227 | -0.11(-0.09%) |
Aug 06, 2021 | 129.87 | 130.30 | 128.81 | 129.09 | 655,689 | -1.02(-0.78%) |
Aug 05, 2021 | 129.14 | 130.14 | 128.84 | 130.11 | 698,347 | +1.52(+1.18%) |
Aug 04, 2021 | 128.54 | 129.19 | 127.68 | 128.59 | 744,780 | -0.44(-0.34%) |
Aug 03, 2021 | 126.37 | 129.72 | 126.08 | 129.04 | 1,012,466 | +2.58(+2.04%) |