Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.77 | 120.25 | 118.07 | 119.25 | 2,413,788 | -0.90(-0.75%) |
Oct 28, 2021 | 118.72 | 120.62 | 117.64 | 120.14 | 2,345,798 | +0.09(+0.07%) |
Oct 27, 2021 | 120.56 | 122.13 | 120.06 | 120.06 | 1,495,781 | -0.37(-0.31%) |
Oct 26, 2021 | 120.36 | 120.43 | 1,611,706 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.97 | 121.41 | 119.87 | 120.20 | 1,407,655 | -0.60(-0.50%) |
Oct 22, 2021 | 120.61 | 121.39 | 120.48 | 120.80 | 1,041,876 | -0.20(-0.17%) |
Oct 21, 2021 | 120.27 | 121.07 | 119.66 | 121.00 | 1,249,399 | +0.86(+0.71%) |
Oct 20, 2021 | 119.66 | 121.41 | 119.29 | 120.14 | 1,342,962 | +0.16(+0.14%) |
Oct 19, 2021 | 120.95 | 121.46 | 119.72 | 119.98 | 1,158,950 | -0.71(-0.58%) |
Oct 18, 2021 | 119.55 | 120.90 | 119.09 | 120.69 | 1,185,400 | +1.18(+0.99%) |
Oct 15, 2021 | 120.44 | 121.08 | 119.47 | 119.51 | 1,916,258 | +0.15(+0.13%) |
Oct 14, 2021 | 118.60 | 119.90 | 118.12 | 119.35 | 1,627,643 | +1.46(+1.24%) |
Oct 13, 2021 | 116.70 | 117.95 | 116.29 | 117.89 | 1,415,043 | +1.11(+0.95%) |
Oct 12, 2021 | 117.25 | 117.65 | 115.97 | 116.78 | 1,201,067 | +0.34(+0.29%) |
Oct 11, 2021 | 117.73 | 118.25 | 116.36 | 116.44 | 1,058,858 | -1.33(-1.13%) |
Oct 08, 2021 | 119.48 | 119.94 | 117.72 | 117.77 | 961,836 | -1.75(-1.46%) |
Oct 07, 2021 | 119.02 | 120.45 | 118.81 | 119.52 | 1,608,708 | +1.49(+1.26%) |
Oct 06, 2021 | 116.56 | 118.09 | 115.69 | 118.03 | 1,806,299 | +0.06(+0.05%) |
Oct 05, 2021 | 117.73 | 118.95 | 116.83 | 117.97 | 1,740,103 | +0.53(+0.46%) |
Oct 04, 2021 | 117.71 | 118.89 | 117.23 | 117.43 | 2,258,535 | -0.57(-0.49%) |
Oct 01, 2021 | 117.68 | 118.44 | 116.33 | 118.01 | 2,090,280 | +1.27(+1.09%) |
Sep 30, 2021 | 117.73 | 118.31 | 116.56 | 116.74 | 3,250,801 | -0.70(-0.59%) |
Sep 29, 2021 | 117.27 | 117.60 | 116.14 | 117.43 | 2,146,257 | +0.48(+0.41%) |
Sep 28, 2021 | 119.60 | 119.77 | 116.56 | 116.96 | 1,921,997 | -2.89(-2.41%) |
Sep 27, 2021 | 119.38 | 120.85 | 119.38 | 119.85 | 1,892,089 | +0.05(+0.04%) |
Sep 24, 2021 | 119.64 | 120.38 | 119.18 | 119.80 | 1,607,628 | +0.52(+0.43%) |
Sep 23, 2021 | 120.16 | 120.85 | 119.15 | 119.29 | 2,363,262 | -0.54(-0.45%) |
Sep 22, 2021 | 119.92 | 121.00 | 119.62 | 119.83 | 1,875,754 | +0.67(+0.56%) |
Sep 21, 2021 | 120.33 | 121.01 | 119.11 | 119.16 | 1,650,807 | -0.71(-0.59%) |
Sep 20, 2021 | 119.71 | 120.82 | 118.35 | 119.87 | 1,612,643 | -1.43(-1.18%) |
Sep 17, 2021 | 121.89 | 122.64 | 121.00 | 121.30 | 4,515,514 | -0.81(-0.66%) |
Sep 16, 2021 | 122.71 | 123.12 | 121.24 | 122.11 | 1,866,892 | -0.52(-0.43%) |
Sep 15, 2021 | 122.80 | 123.08 | 121.45 | 122.64 | 1,399,791 | -0.48(-0.39%) |
Sep 14, 2021 | 123.67 | 123.67 | 122.68 | 123.11 | 1,465,948 | -0.06(-0.05%) |
Sep 13, 2021 | 124.27 | 124.33 | 121.94 | 123.17 | 1,738,478 | -0.80(-0.65%) |
Sep 10, 2021 | 124.17 | 124.77 | 123.48 | 123.97 | 2,197,831 | +0.61(+0.50%) |
Sep 09, 2021 | 124.43 | 125.41 | 123.30 | 123.36 | 1,073,036 | -0.90(-0.72%) |
Sep 08, 2021 | 123.34 | 124.91 | 122.83 | 124.26 | 1,333,841 | +1.30(+1.06%) |
Sep 07, 2021 | 125.28 | 125.28 | 122.92 | 122.96 | 1,627,237 | -1.99(-1.60%) |
Sep 03, 2021 | 124.74 | 125.51 | 124.63 | 124.95 | 874,366 | -0.33(-0.27%) |
Sep 02, 2021 | 126.29 | 126.54 | 125.13 | 125.29 | 1,160,633 | -0.27(-0.21%) |
Sep 01, 2021 | 125.43 | 126.57 | 124.61 | 125.56 | 1,297,945 | +0.50(+0.40%) |
Aug 31, 2021 | 125.04 | 125.75 | 124.51 | 125.06 | 2,406,987 | +0.32(+0.26%) |
Aug 30, 2021 | 125.72 | 126.38 | 124.70 | 124.74 | 1,782,672 | -0.96(-0.77%) |
Aug 27, 2021 | 125.79 | 126.68 | 125.52 | 125.70 | 1,323,342 | +0.29(+0.23%) |
Aug 26, 2021 | 126.29 | 126.29 | 125.07 | 125.41 | 1,615,395 | -2.42(-1.90%) |
Aug 25, 2021 | 126.62 | 128.07 | 126.62 | 127.84 | 899,867 | +0.86(+0.67%) |
Aug 24, 2021 | 128.22 | 128.40 | 126.87 | 126.98 | 1,135,598 | -1.29(-1.01%) |
Aug 23, 2021 | 128.40 | 128.85 | 127.86 | 128.28 | 997,557 | +0.42(+0.33%) |
Aug 20, 2021 | 126.75 | 128.28 | 126.59 | 127.86 | 932,100 | +0.48(+0.37%) |
Aug 19, 2021 | 127.29 | 127.94 | 126.71 | 127.38 | 678,239 | -0.41(-0.32%) |
Aug 18, 2021 | 128.22 | 129.10 | 127.58 | 127.79 | 772,764 | -0.50(-0.39%) |
Aug 17, 2021 | 127.95 | 128.66 | 127.49 | 128.29 | 809,059 | -0.19(-0.15%) |
Aug 16, 2021 | 127.88 | 128.74 | 127.49 | 128.48 | 842,168 | +0.15(+0.12%) |
Aug 13, 2021 | 126.87 | 128.37 | 126.53 | 128.33 | 1,512,995 | +1.52(+1.20%) |
Aug 12, 2021 | 127.60 | 127.60 | 126.63 | 126.81 | 951,290 | -0.66(-0.51%) |
Aug 11, 2021 | 126.84 | 128.18 | 126.57 | 127.47 | 1,424,710 | +0.95(+0.75%) |
Aug 10, 2021 | 126.72 | 127.14 | 126.41 | 126.52 | 1,042,717 | -0.14(-0.11%) |
Aug 09, 2021 | 127.33 | 127.33 | 126.36 | 126.66 | 999,911 | -0.79(-0.62%) |
Aug 06, 2021 | 127.39 | 128.01 | 126.77 | 127.45 | 1,274,906 | +0.37(+0.29%) |
Aug 05, 2021 | 127.41 | 127.67 | 126.33 | 127.08 | 1,166,443 | +0.11(+0.09%) |
Aug 04, 2021 | 126.92 | 127.56 | 126.24 | 126.96 | 1,223,380 | +0.09(+0.07%) |
Aug 03, 2021 | 126.12 | 126.89 | 124.65 | 126.87 | 1,587,153 | +0.98(+0.78%) |