Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 130.99 | 132.00 | 130.85 | 131.82 | 146,698 | +0.63(+0.48%) |
Oct 28, 2021 | 130.26 | 131.68 | 130.22 | 131.19 | 181,737 | +2.99(+2.33%) |
Oct 27, 2021 | 129.11 | 129.19 | 128.14 | 128.20 | 196,551 | +0.67(+0.53%) |
Oct 26, 2021 | 127.11 | 127.61 | 127.53 | 127,569 | +0.68(+0.54%) | |
Oct 25, 2021 | 127.12 | 127.26 | 126.79 | 126.85 | 141,920 | -1.20(-0.94%) |
Oct 22, 2021 | 127.66 | 128.22 | 126.09 | 128.05 | 114,615 | +0.39(+0.30%) |
Oct 21, 2021 | 127.08 | 127.79 | 127.08 | 127.67 | 221,069 | +1.67(+1.32%) |
Oct 20, 2021 | 126.32 | 126.59 | 125.84 | 126.00 | 291,213 | +3.46(+2.82%) |
Oct 19, 2021 | 122.05 | 122.75 | 121.88 | 122.54 | 173,896 | -2.20(-1.76%) |
Oct 18, 2021 | 124.30 | 124.75 | 124.15 | 124.74 | 136,990 | +0.02(+0.02%) |
Oct 15, 2021 | 124.05 | 124.72 | 124.05 | 124.72 | 126,424 | +0.53(+0.42%) |
Oct 14, 2021 | 124.23 | 124.50 | 123.67 | 124.19 | 143,787 | +1.27(+1.04%) |
Oct 13, 2021 | 122.28 | 123.00 | 122.06 | 122.92 | 124,836 | +2.08(+1.72%) |
Oct 12, 2021 | 121.24 | 121.45 | 120.84 | 120.84 | 99,147 | +0.02(+0.02%) |
Oct 11, 2021 | 120.85 | 121.27 | 120.73 | 120.82 | 104,905 | -0.68(-0.56%) |
Oct 08, 2021 | 121.23 | 121.61 | 120.78 | 121.50 | 166,574 | +0.27(+0.22%) |
Oct 07, 2021 | 121.84 | 122.21 | 121.08 | 121.23 | 173,264 | -0.24(-0.20%) |
Oct 06, 2021 | 120.07 | 121.58 | 120.04 | 121.47 | 556,553 | +0.42(+0.35%) |
Oct 05, 2021 | 121.22 | 121.34 | 120.78 | 121.05 | 467,953 | -0.22(-0.18%) |
Oct 04, 2021 | 121.28 | 121.63 | 120.68 | 121.27 | 164,849 | +0.78(+0.65%) |
Oct 01, 2021 | 120.80 | 120.83 | 119.89 | 120.49 | 222,809 | +0.28(+0.23%) |
Sep 30, 2021 | 120.99 | 120.99 | 120.10 | 120.21 | 188,138 | -0.10(-0.08%) |
Sep 29, 2021 | 120.20 | 120.74 | 120.13 | 120.31 | 170,581 | +1.73(+1.46%) |
Sep 28, 2021 | 118.55 | 118.92 | 118.02 | 118.58 | 206,923 | -1.86(-1.54%) |
Sep 27, 2021 | 120.90 | 121.14 | 120.30 | 120.44 | 177,132 | -1.92(-1.57%) |
Sep 24, 2021 | 122.66 | 123.18 | 122.26 | 122.36 | 223,419 | -2.01(-1.62%) |
Sep 23, 2021 | 124.83 | 125.38 | 124.31 | 124.37 | 174,156 | +0.61(+0.49%) |
Sep 22, 2021 | 124.73 | 124.92 | 123.73 | 123.76 | 165,837 | -0.59(-0.47%) |
Sep 21, 2021 | 123.95 | 124.45 | 121.86 | 124.35 | 191,355 | +1.77(+1.44%) |
Sep 20, 2021 | 121.87 | 122.95 | 121.78 | 122.58 | 197,212 | -0.08(-0.07%) |
Sep 17, 2021 | 123.53 | 123.71 | 122.58 | 122.66 | 171,013 | -1.10(-0.89%) |
Sep 16, 2021 | 123.68 | 123.85 | 123.22 | 123.76 | 180,817 | +0.09(+0.07%) |
Sep 15, 2021 | 124.19 | 124.40 | 123.28 | 123.67 | 148,959 | -0.75(-0.60%) |
Sep 14, 2021 | 124.89 | 125.06 | 124.42 | 124.42 | 125,001 | -0.18(-0.14%) |
Sep 13, 2021 | 125.21 | 125.42 | 124.19 | 124.60 | 242,583 | -0.36(-0.29%) |
Sep 10, 2021 | 125.36 | 125.56 | 124.96 | 124.96 | 201,418 | -0.05(-0.04%) |
Sep 09, 2021 | 125.74 | 125.81 | 124.86 | 125.01 | 137,918 | +0.51(+0.41%) |
Sep 08, 2021 | 124.25 | 124.74 | 124.24 | 124.50 | 186,616 | -1.18(-0.94%) |
Sep 07, 2021 | 126.46 | 126.46 | 125.56 | 125.68 | 119,218 | -0.17(-0.14%) |
Sep 03, 2021 | 125.88 | 126.32 | 125.50 | 125.85 | 246,943 | -0.01(-0.01%) |
Sep 02, 2021 | 126.69 | 126.79 | 125.77 | 125.86 | 1,994,662 | -0.67(-0.53%) |
Sep 01, 2021 | 126.62 | 127.16 | 126.46 | 126.53 | 264,219 | +0.24(+0.19%) |
Aug 31, 2021 | 126.97 | 126.97 | 126.11 | 126.29 | 306,428 | -1.44(-1.13%) |
Aug 30, 2021 | 127.33 | 127.87 | 127.10 | 127.73 | 132,629 | +0.03(+0.02%) |
Aug 27, 2021 | 126.56 | 127.86 | 126.42 | 127.70 | 144,247 | +1.73(+1.37%) |
Aug 26, 2021 | 125.52 | 126.14 | 125.45 | 125.97 | 163,929 | +0.26(+0.21%) |
Aug 25, 2021 | 125.57 | 126.05 | 125.20 | 125.71 | 260,452 | -1.05(-0.83%) |
Aug 24, 2021 | 127.02 | 127.14 | 126.76 | 126.76 | 272,923 | -0.25(-0.20%) |
Aug 23, 2021 | 127.00 | 127.50 | 126.77 | 127.01 | 162,217 | -0.19(-0.15%) |
Aug 20, 2021 | 126.88 | 127.20 | 126.73 | 127.20 | 171,181 | +0.94(+0.74%) |
Aug 19, 2021 | 126.12 | 126.97 | 126.04 | 126.26 | 199,373 | -0.18(-0.14%) |
Aug 18, 2021 | 127.16 | 127.16 | 126.23 | 126.44 | 149,724 | -0.54(-0.43%) |
Aug 17, 2021 | 127.02 | 127.45 | 126.76 | 126.98 | 166,215 | +0.78(+0.62%) |
Aug 16, 2021 | 125.56 | 126.29 | 125.45 | 126.20 | 384,329 | +0.95(+0.75%) |
Aug 13, 2021 | 124.37 | 125.42 | 124.37 | 125.25 | 151,384 | +2.17(+1.77%) |
Aug 12, 2021 | 123.13 | 123.29 | 122.86 | 123.08 | 180,991 | -0.37(-0.30%) |
Aug 11, 2021 | 123.75 | 123.80 | 123.43 | 123.45 | 164,918 | -0.14(-0.12%) |
Aug 10, 2021 | 123.47 | 123.76 | 123.32 | 123.59 | 128,383 | +0.09(+0.08%) |
Aug 09, 2021 | 124.23 | 124.23 | 123.45 | 123.50 | 131,451 | +0.05(+0.04%) |
Aug 06, 2021 | 124.15 | 124.26 | 123.15 | 123.45 | 110,068 | -1.15(-0.92%) |
Aug 05, 2021 | 124.48 | 124.60 | 124.25 | 124.60 | 118,665 | -0.92(-0.73%) |
Aug 04, 2021 | 126.35 | 126.42 | 125.08 | 125.52 | 127,912 | -0.79(-0.63%) |
Aug 03, 2021 | 126.53 | 126.58 | 126.14 | 126.31 | 153,402 | -0.16(-0.13%) |