Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 123.98 | 125.69 | 123.98 | 125.63 | 324,534 | +0.50(+0.40%) |
Oct 28, 2021 | 124.50 | 125.26 | 124.30 | 125.13 | 225,611 | +1.30(+1.05%) |
Oct 27, 2021 | 124.46 | 124.81 | 123.81 | 123.82 | 281,082 | -0.46(-0.37%) |
Oct 26, 2021 | 124.97 | 124.28 | 388,236 | +0.17(+0.13%) | ||
Oct 25, 2021 | 124.01 | 124.51 | 123.55 | 124.12 | 316,289 | +0.57(+0.46%) |
Oct 22, 2021 | 123.97 | 124.53 | 123.07 | 123.55 | 227,893 | -0.57(-0.46%) |
Oct 21, 2021 | 123.27 | 124.14 | 122.98 | 124.12 | 221,081 | +0.66(+0.53%) |
Oct 20, 2021 | 123.96 | 124.07 | 122.97 | 123.46 | 267,070 | -0.34(-0.28%) |
Oct 19, 2021 | 122.95 | 123.86 | 122.81 | 123.80 | 238,150 | +1.19(+0.97%) |
Oct 18, 2021 | 120.91 | 122.69 | 120.67 | 122.62 | 315,708 | +1.09(+0.90%) |
Oct 15, 2021 | 121.19 | 121.55 | 120.86 | 121.53 | 213,466 | +0.83(+0.69%) |
Oct 14, 2021 | 119.31 | 120.76 | 119.28 | 120.70 | 268,112 | +2.61(+2.21%) |
Oct 13, 2021 | 117.60 | 118.21 | 117.18 | 118.09 | 140,310 | +0.95(+0.81%) |
Oct 12, 2021 | 118.03 | 118.03 | 116.94 | 117.14 | 177,272 | -0.30(-0.26%) |
Oct 11, 2021 | 117.52 | 119.00 | 117.43 | 117.45 | 288,366 | -0.62(-0.52%) |
Oct 08, 2021 | 119.21 | 119.36 | 117.91 | 118.06 | 228,626 | -0.57(-0.48%) |
Oct 07, 2021 | 118.50 | 119.54 | 118.39 | 118.63 | 248,734 | +1.24(+1.06%) |
Oct 06, 2021 | 115.34 | 117.49 | 115.02 | 117.39 | 273,730 | +0.84(+0.72%) |
Oct 05, 2021 | 115.29 | 117.20 | 115.20 | 116.55 | 280,645 | +1.66(+1.44%) |
Oct 04, 2021 | 117.15 | 117.17 | 114.06 | 114.89 | 465,020 | -2.93(-2.49%) |
Oct 01, 2021 | 116.62 | 118.05 | 115.40 | 117.82 | 269,388 | +1.63(+1.40%) |
Sep 30, 2021 | 117.52 | 118.08 | 116.14 | 116.19 | 475,401 | -0.60(-0.51%) |
Sep 29, 2021 | 117.73 | 118.13 | 116.64 | 116.79 | 198,112 | -0.27(-0.23%) |
Sep 28, 2021 | 119.19 | 119.50 | 117.05 | 117.06 | 383,364 | -3.81(-3.15%) |
Sep 27, 2021 | 121.04 | 121.23 | 120.20 | 120.88 | 257,954 | -1.18(-0.96%) |
Sep 24, 2021 | 121.19 | 122.23 | 121.06 | 122.05 | 259,274 | -0.01(-0.01%) |
Sep 23, 2021 | 121.13 | 122.31 | 120.77 | 122.06 | 204,690 | +1.60(+1.32%) |
Sep 22, 2021 | 119.39 | 120.85 | 118.91 | 120.46 | 203,633 | +1.74(+1.47%) |
Sep 21, 2021 | 119.39 | 119.61 | 118.24 | 118.72 | 209,220 | +0.11(+0.09%) |
Sep 20, 2021 | 118.94 | 119.58 | 117.06 | 118.61 | 398,795 | -2.33(-1.93%) |
Sep 17, 2021 | 122.35 | 122.35 | 120.68 | 120.94 | 183,448 | -1.71(-1.39%) |
Sep 16, 2021 | 122.04 | 122.74 | 121.39 | 122.65 | 167,257 | +0.24(+0.20%) |
Sep 15, 2021 | 121.76 | 122.48 | 121.02 | 122.41 | 126,760 | +1.03(+0.85%) |
Sep 14, 2021 | 122.06 | 122.24 | 121.04 | 121.38 | 151,764 | -0.12(-0.10%) |
Sep 13, 2021 | 122.43 | 122.54 | 120.75 | 121.50 | 225,828 | -0.05(-0.04%) |
Sep 10, 2021 | 123.48 | 123.71 | 121.42 | 121.55 | 228,973 | -1.18(-0.96%) |
Sep 09, 2021 | 123.22 | 123.66 | 122.72 | 122.73 | 157,972 | -0.41(-0.33%) |
Sep 08, 2021 | 123.84 | 123.86 | 122.41 | 123.14 | 161,280 | -0.72(-0.58%) |
Sep 07, 2021 | 124.18 | 124.18 | 123.37 | 123.86 | 171,657 | -0.16(-0.13%) |
Sep 03, 2021 | 123.32 | 124.25 | 123.31 | 124.02 | 246,829 | +0.63(+0.51%) |
Sep 02, 2021 | 123.82 | 123.89 | 122.85 | 123.39 | 354,921 | +0.08(+0.06%) |
Sep 01, 2021 | 123.64 | 124.14 | 123.24 | 123.32 | 152,891 | +0.09(+0.07%) |
Aug 31, 2021 | 123.95 | 123.95 | 123.02 | 123.23 | 210,396 | -0.79(-0.64%) |
Aug 30, 2021 | 123.19 | 124.14 | 123.19 | 124.02 | 169,064 | +1.25(+1.02%) |
Aug 27, 2021 | 121.58 | 122.87 | 121.44 | 122.77 | 156,878 | +1.37(+1.13%) |
Aug 26, 2021 | 122.04 | 122.29 | 121.24 | 121.40 | 194,429 | -0.70(-0.58%) |
Aug 25, 2021 | 122.39 | 122.58 | 121.89 | 122.10 | 134,788 | +0.02(+0.02%) |
Aug 24, 2021 | 122.18 | 122.43 | 121.99 | 122.08 | 281,820 | +0.21(+0.18%) |
Aug 23, 2021 | 120.57 | 122.06 | 120.57 | 121.87 | 303,815 | +1.61(+1.34%) |
Aug 20, 2021 | 119.24 | 120.31 | 119.04 | 120.26 | 177,553 | +1.51(+1.27%) |
Aug 19, 2021 | 117.18 | 119.21 | 116.92 | 118.75 | 379,152 | +0.87(+0.74%) |
Aug 18, 2021 | 119.14 | 119.57 | 117.75 | 117.88 | 170,994 | -1.43(-1.20%) |
Aug 17, 2021 | 119.68 | 119.84 | 118.59 | 119.31 | 232,300 | -1.11(-0.92%) |
Aug 16, 2021 | 119.86 | 120.42 | 118.65 | 120.41 | 327,190 | +0.23(+0.20%) |
Aug 13, 2021 | 119.79 | 120.28 | 119.61 | 120.18 | 155,763 | +0.52(+0.43%) |
Aug 12, 2021 | 118.90 | 119.70 | 118.43 | 119.66 | 276,971 | +0.69(+0.58%) |
Aug 11, 2021 | 119.54 | 119.68 | 118.31 | 118.97 | 198,911 | -0.11(-0.09%) |
Aug 10, 2021 | 120.28 | 120.41 | 118.80 | 119.08 | 138,808 | -0.96(-0.80%) |
Aug 09, 2021 | 120.34 | 120.50 | 119.75 | 120.04 | 236,327 | -0.20(-0.16%) |
Aug 06, 2021 | 120.17 | 120.42 | 119.87 | 120.24 | 191,011 | -0.28(-0.24%) |
Aug 05, 2021 | 120.00 | 120.53 | 119.76 | 120.52 | 225,745 | +0.76(+0.64%) |
Aug 04, 2021 | 119.39 | 120.00 | 119.06 | 119.76 | 438,270 | +0.33(+0.28%) |
Aug 03, 2021 | 119.00 | 119.48 | 118.02 | 119.42 | 191,924 | +0.65(+0.54%) |