Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 131.36 | 131.90 | 130.78 | 131.78 | 49,572 | +0.13(+0.10%) |
Oct 28, 2021 | 129.28 | 131.68 | 129.28 | 131.65 | 38,272 | +2.95(+2.29%) |
Oct 27, 2021 | 130.74 | 130.85 | 128.66 | 128.70 | 72,674 | -2.41(-1.84%) |
Oct 26, 2021 | 131.95 | 131.06 | 131.11 | 120,029 | -0.63(-0.48%) | |
Oct 25, 2021 | 130.84 | 131.89 | 131.75 | 43,011 | +1.12(+0.86%) | |
Oct 22, 2021 | 130.53 | 131.32 | 130.03 | 130.63 | 55,956 | -0.06(-0.05%) |
Oct 21, 2021 | 130.17 | 130.83 | 129.59 | 130.69 | 126,321 | +0.35(+0.27%) |
Oct 20, 2021 | 129.60 | 130.58 | 129.51 | 130.34 | 52,344 | +0.54(+0.41%) |
Oct 19, 2021 | 129.69 | 130.22 | 129.17 | 129.80 | 46,202 | +0.63(+0.49%) |
Oct 18, 2021 | 128.26 | 129.33 | 128.26 | 129.17 | 66,198 | +0.24(+0.19%) |
Oct 15, 2021 | 130.73 | 131.25 | 128.87 | 128.93 | 63,919 | -0.67(-0.52%) |
Oct 14, 2021 | 128.94 | 129.74 | 128.89 | 129.60 | 62,894 | +1.68(+1.32%) |
Oct 13, 2021 | 127.86 | 128.32 | 126.68 | 127.91 | 203,967 | +0.28(+0.22%) |
Oct 12, 2021 | 127.44 | 128.13 | 127.29 | 127.63 | 44,092 | +0.54(+0.43%) |
Oct 11, 2021 | 127.81 | 128.78 | 127.09 | 127.09 | 52,136 | -0.87(-0.68%) |
Oct 08, 2021 | 129.28 | 129.28 | 127.85 | 127.95 | 72,866 | -1.09(-0.84%) |
Oct 07, 2021 | 128.00 | 129.95 | 127.84 | 129.04 | 76,655 | +1.95(+1.54%) |
Oct 06, 2021 | 126.36 | 127.14 | 125.17 | 127.09 | 179,879 | -0.49(-0.38%) |
Oct 05, 2021 | 127.55 | 128.94 | 127.06 | 127.57 | 178,033 | +0.17(+0.14%) |
Oct 04, 2021 | 128.33 | 128.47 | 126.69 | 127.40 | 811,714 | -1.37(-1.06%) |
Oct 01, 2021 | 127.20 | 129.56 | 126.14 | 128.77 | 1,721,499 | +2.24(+1.77%) |
Sep 30, 2021 | 129.20 | 129.40 | 126.53 | 126.53 | 121,682 | -1.79(-1.39%) |
Sep 29, 2021 | 128.66 | 128.99 | 128.03 | 128.32 | 67,489 | +0.20(+0.15%) |
Sep 28, 2021 | 129.71 | 129.86 | 127.96 | 128.13 | 151,675 | -2.38(-1.83%) |
Sep 27, 2021 | 129.12 | 131.28 | 128.82 | 130.51 | 54,723 | +1.62(+1.25%) |
Sep 24, 2021 | 128.94 | 129.71 | 128.29 | 128.90 | 54,134 | -0.70(-0.54%) |
Sep 23, 2021 | 128.69 | 130.26 | 128.56 | 129.59 | 70,273 | +1.71(+1.33%) |
Sep 22, 2021 | 126.89 | 128.76 | 126.66 | 127.89 | 72,035 | +1.94(+1.54%) |
Sep 21, 2021 | 126.90 | 127.31 | 125.05 | 125.95 | 126,020 | -0.14(-0.11%) |
Sep 20, 2021 | 126.61 | 127.02 | 124.45 | 126.08 | 151,582 | -2.40(-1.86%) |
Sep 17, 2021 | 128.50 | 128.87 | 127.56 | 128.48 | 94,430 | +0.04(+0.03%) |
Sep 16, 2021 | 128.75 | 129.10 | 127.60 | 128.44 | 79,546 | -0.26(-0.20%) |
Sep 15, 2021 | 127.71 | 128.85 | 127.24 | 128.70 | 69,890 | +1.14(+0.90%) |
Sep 14, 2021 | 129.59 | 129.59 | 127.04 | 127.56 | 78,323 | -1.35(-1.05%) |
Sep 13, 2021 | 129.47 | 129.47 | 127.85 | 128.90 | 75,138 | +0.47(+0.37%) |
Sep 10, 2021 | 130.32 | 130.63 | 128.40 | 128.43 | 76,057 | -1.00(-0.77%) |
Sep 09, 2021 | 129.78 | 130.76 | 129.43 | 129.43 | 57,441 | -0.35(-0.27%) |
Sep 08, 2021 | 130.44 | 130.44 | 129.16 | 129.78 | 65,853 | -0.98(-0.75%) |
Sep 07, 2021 | 132.09 | 132.27 | 130.66 | 130.76 | 66,993 | -1.34(-1.01%) |
Sep 03, 2021 | 132.51 | 132.80 | 131.82 | 132.09 | 59,410 | -0.63(-0.48%) |
Sep 02, 2021 | 132.42 | 133.31 | 132.06 | 132.72 | 73,176 | +0.85(+0.65%) |
Sep 01, 2021 | 131.58 | 132.34 | 130.57 | 131.87 | 97,393 | +0.80(+0.61%) |
Aug 31, 2021 | 131.32 | 131.44 | 130.36 | 131.08 | 80,177 | -0.39(-0.30%) |
Aug 30, 2021 | 131.88 | 131.94 | 131.10 | 131.46 | 63,471 | +0.06(+0.04%) |
Aug 27, 2021 | 128.21 | 131.74 | 128.05 | 131.41 | 135,003 | +3.45(+2.70%) |
Aug 26, 2021 | 129.01 | 129.19 | 127.66 | 127.95 | 78,180 | -1.27(-0.98%) |
Aug 25, 2021 | 128.76 | 130.05 | 128.48 | 129.22 | 66,336 | +0.40(+0.31%) |
Aug 24, 2021 | 128.39 | 128.90 | 127.92 | 128.83 | 55,801 | +0.61(+0.48%) |
Aug 23, 2021 | 127.22 | 128.31 | 127.06 | 128.22 | 83,371 | +1.78(+1.41%) |
Aug 20, 2021 | 124.44 | 126.52 | 124.35 | 126.43 | 172,047 | +1.99(+1.60%) |
Aug 19, 2021 | 124.23 | 125.18 | 123.67 | 124.44 | 120,124 | -1.03(-0.82%) |
Aug 18, 2021 | 126.16 | 127.23 | 125.30 | 125.47 | 87,972 | -0.88(-0.70%) |
Aug 17, 2021 | 126.95 | 127.12 | 124.98 | 126.35 | 148,080 | -1.84(-1.44%) |
Aug 16, 2021 | 128.02 | 128.63 | 127.50 | 128.20 | 49,307 | -0.56(-0.44%) |
Aug 13, 2021 | 129.69 | 129.94 | 128.56 | 128.76 | 69,180 | -0.78(-0.60%) |
Aug 12, 2021 | 129.93 | 129.93 | 129.11 | 129.53 | 39,165 | -0.54(-0.42%) |
Aug 11, 2021 | 129.96 | 130.08 | 128.50 | 130.08 | 68,137 | +0.41(+0.31%) |
Aug 10, 2021 | 129.29 | 130.01 | 128.71 | 129.67 | 133,243 | +0.52(+0.41%) |
Aug 09, 2021 | 130.02 | 130.02 | 128.96 | 129.15 | 190,188 | -0.98(-0.75%) |
Aug 06, 2021 | 129.66 | 130.76 | 129.23 | 130.13 | 66,700 | +1.08(+0.83%) |
Aug 05, 2021 | 128.14 | 129.11 | 127.80 | 129.05 | 123,663 | +1.59(+1.25%) |
Aug 04, 2021 | 127.81 | 128.72 | 127.28 | 127.46 | 86,696 | -1.39(-1.08%) |
Aug 03, 2021 | 128.30 | 128.85 | 126.95 | 128.85 | 304,124 | +0.97(+0.76%) |