Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 119.85 | 120.49 | 119.80 | 120.27 | 19,274,814 | -0.06(-0.05%) |
Oct 28, 2021 | 120.48 | 120.63 | 120.10 | 120.34 | 20,630,404 | -0.18(-0.15%) |
Oct 27, 2021 | 120.32 | 120.80 | 120.06 | 120.52 | 17,677,204 | +0.73(+0.61%) |
Oct 26, 2021 | 119.59 | 119.81 | 119.79 | 11,209,678 | +0.51(+0.43%) | |
Oct 25, 2021 | 119.21 | 119.51 | 119.17 | 119.27 | 9,107,592 | +0.05(+0.05%) |
Oct 22, 2021 | 119.02 | 119.34 | 118.92 | 119.22 | 15,326,452 | +0.48(+0.40%) |
Oct 21, 2021 | 118.94 | 118.99 | 118.63 | 118.74 | 14,707,612 | -0.25(-0.21%) |
Oct 20, 2021 | 119.22 | 119.40 | 118.97 | 119.00 | 15,326,535 | -0.29(-0.24%) |
Oct 19, 2021 | 119.64 | 119.69 | 119.28 | 119.28 | 13,554,171 | -0.66(-0.55%) |
Oct 18, 2021 | 119.84 | 120.11 | 119.58 | 119.94 | 12,796,300 | -0.10(-0.08%) |
Oct 15, 2021 | 120.03 | 120.09 | 119.84 | 120.04 | 14,573,524 | -0.43(-0.36%) |
Oct 14, 2021 | 120.12 | 120.47 | 120.04 | 120.47 | 17,612,470 | +0.57(+0.47%) |
Oct 13, 2021 | 119.49 | 119.94 | 119.44 | 119.91 | 20,265,286 | +0.60(+0.51%) |
Oct 12, 2021 | 119.02 | 119.35 | 118.80 | 119.30 | 22,217,854 | +0.76(+0.64%) |
Oct 11, 2021 | 118.56 | 118.80 | 118.53 | 118.54 | 4,813,185 | -0.23(-0.19%) |
Oct 08, 2021 | 119.19 | 119.22 | 118.68 | 118.77 | 10,076,311 | -0.55(-0.46%) |
Oct 07, 2021 | 119.59 | 119.68 | 119.28 | 119.32 | 17,540,908 | -0.53(-0.44%) |
Oct 06, 2021 | 119.84 | 119.96 | 119.64 | 119.85 | 15,376,963 | +0.04(+0.03%) |
Oct 05, 2021 | 120.20 | 120.30 | 119.81 | 119.81 | 16,242,365 | -0.50(-0.41%) |
Oct 04, 2021 | 120.23 | 120.44 | 120.07 | 120.31 | 14,350,947 | -0.20(-0.16%) |
Oct 01, 2021 | 120.05 | 120.69 | 120.00 | 120.51 | 23,812,298 | +0.87(+0.73%) |
Sep 30, 2021 | 119.89 | 119.95 | 119.58 | 119.64 | 23,880,998 | -0.31(-0.26%) |
Sep 29, 2021 | 120.31 | 120.57 | 119.84 | 119.95 | 16,630,338 | -0.03(-0.02%) |
Sep 28, 2021 | 120.56 | 120.56 | 119.96 | 119.98 | 22,224,370 | -1.30(-1.07%) |
Sep 27, 2021 | 121.08 | 121.37 | 121.00 | 121.28 | 14,570,870 | -0.06(-0.05%) |
Sep 24, 2021 | 121.46 | 121.55 | 121.21 | 121.34 | 12,005,902 | -0.26(-0.21%) |
Sep 23, 2021 | 122.05 | 122.05 | 121.41 | 121.60 | 16,495,815 | -0.85(-0.69%) |
Sep 22, 2021 | 122.11 | 122.50 | 122.03 | 122.44 | 17,677,756 | +0.34(+0.28%) |
Sep 21, 2021 | 122.13 | 122.21 | 122.01 | 122.10 | 17,607,018 | -0.01(-0.01%) |
Sep 20, 2021 | 121.75 | 122.16 | 121.75 | 122.11 | 19,481,072 | +0.38(+0.31%) |
Sep 17, 2021 | 121.67 | 121.77 | 121.50 | 121.73 | 17,534,750 | -0.27(-0.22%) |
Sep 16, 2021 | 121.81 | 122.08 | 121.74 | 122.00 | 18,104,938 | -0.17(-0.14%) |
Sep 15, 2021 | 122.27 | 122.31 | 121.99 | 122.17 | 15,783,216 | -0.14(-0.12%) |
Sep 14, 2021 | 122.10 | 122.54 | 122.02 | 122.32 | 18,402,784 | +0.37(+0.30%) |
Sep 13, 2021 | 121.92 | 122.11 | 121.90 | 121.95 | 14,632,753 | +0.30(+0.24%) |
Sep 10, 2021 | 121.88 | 121.95 | 121.49 | 121.65 | 11,982,854 | -0.35(-0.29%) |
Sep 09, 2021 | 121.38 | 122.06 | 121.27 | 122.00 | 20,542,052 | +0.79(+0.65%) |
Sep 08, 2021 | 121.03 | 121.30 | 120.87 | 121.21 | 17,840,968 | +0.39(+0.32%) |
Sep 07, 2021 | 120.96 | 120.96 | 120.61 | 120.83 | 15,868,836 | -0.58(-0.47%) |
Sep 03, 2021 | 121.33 | 121.49 | 121.25 | 121.40 | 8,541,030 | -0.44(-0.36%) |
Sep 02, 2021 | 121.74 | 121.84 | 121.59 | 121.84 | 13,145,480 | +0.22(+0.18%) |
Sep 01, 2021 | 121.71 | 121.76 | 121.30 | 121.63 | 17,822,094 | +0.16(+0.13%) |
Aug 31, 2021 | 121.71 | 121.90 | 120.64 | 121.47 | 17,680,864 | -0.28(-0.23%) |
Aug 30, 2021 | 121.42 | 121.79 | 121.40 | 121.75 | 10,158,244 | +0.21(+0.17%) |
Aug 27, 2021 | 121.00 | 121.59 | 120.82 | 121.54 | 12,998,730 | +0.67(+0.56%) |
Aug 26, 2021 | 121.05 | 121.07 | 120.71 | 120.87 | 16,344,353 | -0.04(-0.03%) |
Aug 25, 2021 | 121.22 | 121.32 | 120.76 | 120.90 | 17,302,244 | -0.31(-0.26%) |
Aug 24, 2021 | 121.38 | 121.47 | 121.12 | 121.22 | 15,352,243 | -0.28(-0.23%) |
Aug 23, 2021 | 121.50 | 121.61 | 121.38 | 121.50 | 13,437,933 | +0.09(+0.07%) |
Aug 20, 2021 | 121.46 | 121.55 | 121.25 | 121.41 | 12,016,071 | +0.08(+0.07%) |
Aug 19, 2021 | 121.24 | 121.42 | 121.06 | 121.33 | 17,467,086 | +0.28(+0.23%) |
Aug 18, 2021 | 121.14 | 121.30 | 120.84 | 121.05 | 10,174,343 | -0.08(-0.07%) |
Aug 17, 2021 | 121.15 | 121.32 | 121.04 | 121.13 | 17,589,798 | -0.21(-0.18%) |
Aug 16, 2021 | 121.57 | 121.79 | 121.32 | 121.34 | 16,934,010 | +0.07(+0.06%) |
Aug 13, 2021 | 120.76 | 121.31 | 120.66 | 121.27 | 19,878,774 | +0.81(+0.67%) |
Aug 12, 2021 | 120.30 | 120.49 | 120.19 | 120.46 | 16,254,719 | +0.17(+0.14%) |
Aug 11, 2021 | 120.11 | 120.60 | 119.92 | 120.29 | 17,712,768 | +0.19(+0.16%) |
Aug 10, 2021 | 120.52 | 120.53 | 120.10 | 120.11 | 13,481,787 | -0.27(-0.22%) |
Aug 09, 2021 | 120.92 | 121.03 | 120.38 | 120.38 | 15,779,760 | -0.52(-0.43%) |
Aug 06, 2021 | 121.19 | 121.34 | 120.88 | 120.89 | 9,625,430 | -1.00(-0.82%) |
Aug 05, 2021 | 122.20 | 122.22 | 121.86 | 121.89 | 15,550,419 | -0.50(-0.41%) |
Aug 04, 2021 | 122.66 | 122.80 | 121.85 | 122.39 | 16,135,520 | +0.03(+0.02%) |
Aug 03, 2021 | 122.27 | 122.46 | 122.22 | 122.37 | 14,615,728 | +0.13(+0.10%) |