Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.18 | 136.36 | 134.75 | 135.92 | 679,587 | +1.01(+0.75%) |
Oct 28, 2021 | 133.91 | 135.24 | 133.46 | 134.91 | 318,469 | +2.31(+1.74%) |
Oct 27, 2021 | 134.05 | 135.15 | 131.77 | 132.60 | 445,875 | -0.98(-0.73%) |
Oct 26, 2021 | 136.90 | 133.53 | 133.58 | 461,379 | -2.72(-2.00%) | |
Oct 25, 2021 | 136.09 | 137.06 | 135.10 | 136.30 | 387,822 | +0.08(+0.06%) |
Oct 22, 2021 | 135.39 | 138.89 | 134.31 | 136.22 | 649,702 | +1.42(+1.05%) |
Oct 21, 2021 | 128.17 | 135.03 | 128.04 | 134.80 | 669,975 | +6.46(+5.03%) |
Oct 20, 2021 | 128.21 | 130.15 | 127.21 | 128.34 | 471,383 | +0.69(+0.54%) |
Oct 19, 2021 | 125.77 | 127.63 | 124.83 | 127.65 | 447,282 | +2.37(+1.89%) |
Oct 18, 2021 | 121.36 | 125.40 | 121.18 | 125.28 | 623,954 | +3.11(+2.55%) |
Oct 15, 2021 | 124.03 | 124.03 | 122.06 | 122.17 | 469,812 | -0.62(-0.50%) |
Oct 14, 2021 | 119.72 | 124.18 | 119.45 | 122.79 | 547,893 | +3.80(+3.19%) |
Oct 13, 2021 | 119.76 | 120.00 | 117.83 | 118.99 | 473,468 | -0.05(-0.04%) |
Oct 12, 2021 | 119.25 | 120.58 | 118.06 | 119.04 | 397,019 | +1.13(+0.96%) |
Oct 11, 2021 | 117.81 | 119.10 | 117.74 | 117.91 | 295,546 | -0.25(-0.21%) |
Oct 08, 2021 | 120.95 | 120.95 | 117.40 | 118.16 | 593,604 | -1.98(-1.65%) |
Oct 07, 2021 | 119.39 | 122.40 | 119.09 | 120.14 | 393,521 | +2.18(+1.85%) |
Oct 06, 2021 | 114.21 | 118.60 | 113.92 | 117.96 | 559,810 | +2.25(+1.94%) |
Oct 05, 2021 | 116.37 | 117.36 | 115.54 | 115.71 | 608,517 | +0.25(+0.22%) |
Oct 04, 2021 | 118.05 | 118.47 | 114.17 | 115.46 | 962,208 | -3.29(-2.77%) |
Oct 01, 2021 | 121.65 | 121.68 | 116.58 | 118.75 | 937,979 | -2.04(-1.69%) |
Sep 30, 2021 | 125.22 | 125.39 | 120.68 | 120.79 | 653,208 | -4.57(-3.65%) |
Sep 29, 2021 | 125.03 | 126.94 | 124.20 | 125.36 | 423,659 | +1.27(+1.02%) |
Sep 28, 2021 | 128.50 | 129.09 | 123.43 | 124.09 | 497,534 | -5.67(-4.37%) |
Sep 27, 2021 | 130.00 | 130.99 | 128.12 | 129.76 | 464,398 | -1.01(-0.77%) |
Sep 24, 2021 | 129.96 | 131.78 | 129.02 | 130.77 | 339,543 | +0.37(+0.28%) |
Sep 23, 2021 | 131.45 | 131.78 | 128.54 | 130.40 | 508,790 | -0.04(-0.03%) |
Sep 22, 2021 | 127.93 | 132.07 | 127.08 | 130.44 | 660,749 | +4.47(+3.55%) |
Sep 21, 2021 | 127.26 | 128.27 | 125.14 | 125.97 | 318,992 | -0.07(-0.06%) |
Sep 20, 2021 | 125.62 | 127.65 | 123.16 | 126.04 | 708,948 | -1.90(-1.49%) |
Sep 17, 2021 | 130.58 | 131.09 | 126.50 | 127.94 | 1,560,916 | -2.47(-1.89%) |
Sep 16, 2021 | 128.18 | 130.99 | 127.74 | 130.41 | 665,670 | +1.34(+1.04%) |
Sep 15, 2021 | 127.78 | 130.25 | 126.56 | 129.07 | 533,310 | +1.47(+1.15%) |
Sep 14, 2021 | 126.22 | 129.54 | 126.03 | 127.60 | 489,623 | +0.62(+0.49%) |
Sep 13, 2021 | 129.00 | 129.00 | 124.83 | 126.98 | 692,046 | -0.86(-0.67%) |
Sep 10, 2021 | 126.02 | 131.07 | 125.07 | 127.84 | 781,019 | +3.26(+2.62%) |
Sep 09, 2021 | 122.79 | 125.25 | 122.04 | 124.58 | 592,257 | +1.62(+1.32%) |
Sep 08, 2021 | 125.61 | 125.61 | 122.78 | 122.96 | 477,070 | -2.39(-1.91%) |
Sep 07, 2021 | 126.15 | 126.74 | 125.24 | 125.35 | 468,569 | -0.47(-0.37%) |
Sep 03, 2021 | 124.76 | 126.12 | 123.29 | 125.82 | 355,132 | +0.40(+0.32%) |
Sep 02, 2021 | 125.94 | 126.68 | 124.69 | 125.42 | 614,594 | -0.18(-0.14%) |
Sep 01, 2021 | 124.25 | 125.89 | 123.10 | 125.60 | 633,291 | +2.30(+1.87%) |
Aug 31, 2021 | 122.07 | 123.68 | 121.23 | 123.30 | 602,839 | +1.28(+1.05%) |
Aug 30, 2021 | 120.12 | 124.57 | 120.00 | 122.02 | 607,786 | +3.04(+2.56%) |
Aug 27, 2021 | 117.00 | 119.73 | 116.55 | 118.98 | 616,860 | +1.74(+1.48%) |
Aug 26, 2021 | 119.11 | 119.97 | 116.59 | 117.24 | 491,782 | -2.94(-2.45%) |
Aug 25, 2021 | 118.86 | 120.50 | 118.69 | 120.18 | 326,274 | +1.45(+1.22%) |
Aug 24, 2021 | 117.25 | 119.93 | 116.79 | 118.73 | 678,672 | +1.75(+1.50%) |
Aug 23, 2021 | 117.97 | 119.04 | 116.96 | 116.98 | 453,630 | -0.77(-0.65%) |
Aug 20, 2021 | 114.84 | 117.91 | 113.94 | 117.75 | 712,508 | +3.67(+3.22%) |
Aug 19, 2021 | 113.67 | 115.77 | 113.56 | 114.08 | 534,307 | -1.27(-1.10%) |
Aug 18, 2021 | 113.17 | 117.38 | 112.31 | 115.35 | 838,251 | +2.77(+2.46%) |
Aug 17, 2021 | 115.84 | 116.56 | 110.71 | 112.58 | 1,199,429 | -5.12(-4.35%) |
Aug 16, 2021 | 115.89 | 117.82 | 115.00 | 117.70 | 499,883 | +1.28(+1.10%) |
Aug 13, 2021 | 116.94 | 118.08 | 115.83 | 116.42 | 497,256 | -0.71(-0.61%) |
Aug 12, 2021 | 120.84 | 120.88 | 116.90 | 117.13 | 574,308 | -4.05(-3.34%) |
Aug 11, 2021 | 120.95 | 122.33 | 119.70 | 121.18 | 748,963 | +0.19(+0.16%) |
Aug 10, 2021 | 120.64 | 122.49 | 120.04 | 120.99 | 890,005 | +0.08(+0.07%) |
Aug 09, 2021 | 119.76 | 122.47 | 118.67 | 120.91 | 878,295 | +1.28(+1.07%) |
Aug 06, 2021 | 122.90 | 126.00 | 118.48 | 119.63 | 1,314,640 | -7.26(-5.72%) |
Aug 05, 2021 | 126.20 | 128.50 | 124.97 | 126.89 | 894,485 | +1.35(+1.08%) |
Aug 04, 2021 | 123.95 | 126.32 | 123.88 | 125.54 | 1,153,696 | +1.28(+1.03%) |
Aug 03, 2021 | 122.70 | 125.00 | 121.94 | 124.26 | 824,911 | +2.13(+1.74%) |