Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 114.86 | 113.74 | 114.08 | 4,210,728 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.92 | 114.44 | 115.08 | 3,393,370 | -0.58(-0.50%) | |
Oct 27, 2021 | 115.36 | 116.56 | 115.10 | 115.65 | 4,031,561 | +0.26(+0.22%) |
Oct 26, 2021 | 115.62 | 115.39 | 4,639,388 | +0.43(+0.37%) | ||
Oct 25, 2021 | 115.80 | 114.87 | 114.97 | 5,989,469 | -0.93(-0.80%) | |
Oct 22, 2021 | 116.43 | 116.46 | 115.21 | 115.90 | 5,257,275 | +0.02(+0.02%) |
Oct 21, 2021 | 120.59 | 120.92 | 115.46 | 115.88 | 6,798,222 | -5.05(-4.17%) |
Oct 20, 2021 | 118.09 | 121.64 | 118.00 | 120.93 | 5,925,154 | +3.35(+2.85%) |
Oct 19, 2021 | 116.63 | 117.67 | 115.85 | 117.58 | 3,455,157 | +1.17(+1.01%) |
Oct 18, 2021 | 116.09 | 117.22 | 115.17 | 116.41 | 4,414,263 | -0.18(-0.15%) |
Oct 15, 2021 | 118.62 | 119.34 | 116.25 | 116.58 | 4,493,468 | -1.69(-1.42%) |
Oct 14, 2021 | 117.11 | 118.70 | 116.63 | 118.27 | 9,779,908 | +2.78(+2.40%) |
Oct 13, 2021 | 116.19 | 117.05 | 115.04 | 115.49 | 6,903,219 | +0.19(+0.16%) |
Oct 12, 2021 | 116.61 | 117.60 | 115.20 | 115.31 | 7,154,891 | -0.91(-0.79%) |
Oct 11, 2021 | 119.98 | 120.59 | 115.99 | 116.22 | 9,966,501 | -4.00(-3.32%) |
Oct 08, 2021 | 122.61 | 122.61 | 119.60 | 120.21 | 6,028,600 | -1.94(-1.59%) |
Oct 07, 2021 | 124.63 | 125.08 | 121.79 | 122.16 | 5,477,264 | -1.41(-1.14%) |
Oct 06, 2021 | 123.22 | 123.69 | 122.28 | 123.57 | 4,195,262 | -0.79(-0.64%) |
Oct 05, 2021 | 124.05 | 125.14 | 123.25 | 124.36 | 3,076,653 | -0.06(-0.05%) |
Oct 04, 2021 | 125.76 | 126.69 | 123.70 | 124.42 | 4,792,676 | -1.29(-1.03%) |
Oct 01, 2021 | 126.03 | 127.25 | 125.24 | 125.71 | 4,161,278 | -0.99(-0.78%) |
Sep 30, 2021 | 127.76 | 128.20 | 126.05 | 126.70 | 4,579,162 | -0.34(-0.27%) |
Sep 29, 2021 | 125.50 | 127.68 | 124.95 | 127.04 | 4,435,287 | +1.78(+1.42%) |
Sep 28, 2021 | 125.67 | 126.65 | 124.82 | 125.26 | 4,555,688 | -1.46(-1.15%) |
Sep 27, 2021 | 127.66 | 127.76 | 126.19 | 126.72 | 3,921,006 | -1.64(-1.27%) |
Sep 24, 2021 | 129.09 | 129.66 | 127.98 | 128.36 | 3,743,122 | -1.50(-1.15%) |
Sep 23, 2021 | 127.20 | 130.80 | 126.98 | 129.85 | 8,245,662 | +3.13(+2.47%) |
Sep 22, 2021 | 124.72 | 127.18 | 124.41 | 126.72 | 7,010,870 | +2.86(+2.31%) |
Sep 21, 2021 | 125.40 | 126.44 | 123.81 | 123.86 | 5,955,635 | -0.72(-0.58%) |
Sep 20, 2021 | 125.95 | 126.91 | 123.64 | 124.59 | 7,981,336 | -2.35(-1.85%) |
Sep 17, 2021 | 127.81 | 128.16 | 125.98 | 126.94 | 8,373,826 | -0.90(-0.71%) |
Sep 16, 2021 | 126.34 | 128.55 | 124.92 | 127.84 | 9,120,482 | +1.82(+1.45%) |
Sep 15, 2021 | 127.49 | 127.71 | 124.31 | 126.02 | 8,808,530 | -1.83(-1.43%) |
Sep 14, 2021 | 129.83 | 130.15 | 126.90 | 127.85 | 6,104,383 | -1.09(-0.85%) |
Sep 13, 2021 | 130.81 | 131.07 | 128.50 | 128.94 | 6,838,791 | -0.78(-0.60%) |
Sep 10, 2021 | 130.68 | 131.11 | 128.00 | 129.72 | 6,625,097 | -0.62(-0.48%) |
Sep 09, 2021 | 130.11 | 132.64 | 129.16 | 130.35 | 8,755,897 | -2.21(-1.67%) |
Sep 08, 2021 | 133.54 | 133.54 | 131.23 | 132.56 | 6,685,877 | -0.79(-0.59%) |
Sep 07, 2021 | 134.96 | 135.66 | 133.11 | 133.35 | 4,440,798 | -1.52(-1.13%) |
Sep 03, 2021 | 135.24 | 135.36 | 134.30 | 134.87 | 2,469,328 | -0.13(-0.09%) |
Sep 02, 2021 | 137.07 | 137.11 | 133.93 | 135.00 | 3,839,796 | -1.60(-1.17%) |
Sep 01, 2021 | 136.49 | 137.65 | 136.24 | 136.60 | 2,777,940 | +0.71(+0.53%) |
Aug 31, 2021 | 136.39 | 136.83 | 135.44 | 135.88 | 4,496,176 | -0.87(-0.64%) |
Aug 30, 2021 | 135.79 | 137.43 | 134.49 | 136.76 | 3,675,523 | -0.48(-0.35%) |
Aug 27, 2021 | 136.75 | 137.50 | 136.04 | 137.23 | 3,379,861 | +0.79(+0.58%) |
Aug 26, 2021 | 139.38 | 139.38 | 136.28 | 136.44 | 4,235,594 | -2.25(-1.62%) |
Aug 25, 2021 | 141.14 | 141.32 | 138.64 | 138.69 | 3,663,897 | -2.63(-1.86%) |
Aug 24, 2021 | 141.12 | 141.90 | 140.58 | 141.32 | 2,387,117 | -0.04(-0.03%) |
Aug 23, 2021 | 140.34 | 141.78 | 140.03 | 141.36 | 3,213,427 | +0.72(+0.51%) |
Aug 20, 2021 | 139.85 | 142.09 | 139.21 | 140.63 | 3,301,402 | +0.91(+0.65%) |
Aug 19, 2021 | 138.44 | 140.42 | 138.26 | 139.72 | 3,830,848 | +1.05(+0.76%) |
Aug 18, 2021 | 139.08 | 140.59 | 138.52 | 138.67 | 4,517,343 | -0.83(-0.60%) |
Aug 17, 2021 | 139.38 | 140.67 | 138.92 | 139.50 | 4,757,968 | -0.05(-0.04%) |
Aug 16, 2021 | 139.83 | 141.48 | 138.12 | 139.55 | 7,174,837 | -4.19(-2.91%) |
Aug 13, 2021 | 143.10 | 144.14 | 142.88 | 143.74 | 2,640,138 | +0.20(+0.14%) |
Aug 12, 2021 | 143.76 | 144.18 | 143.49 | 143.54 | 2,242,562 | +0.15(+0.10%) |
Aug 11, 2021 | 142.12 | 143.56 | 141.75 | 143.39 | 2,438,061 | +1.41(+0.99%) |
Aug 10, 2021 | 142.10 | 142.64 | 141.45 | 141.98 | 2,630,302 | +0.18(+0.13%) |
Aug 09, 2021 | 141.62 | 142.81 | 141.51 | 141.80 | 4,684,675 | +0.75(+0.53%) |
Aug 06, 2021 | 140.81 | 141.57 | 140.30 | 141.05 | 5,280,630 | +0.30(+0.21%) |
Aug 05, 2021 | 141.63 | 142.31 | 140.52 | 140.75 | 4,405,439 | -0.29(-0.20%) |
Aug 04, 2021 | 142.68 | 143.20 | 140.97 | 141.04 | 4,653,909 | -2.26(-1.58%) |
Aug 03, 2021 | 143.88 | 144.25 | 142.84 | 143.30 | 3,986,485 | -0.41(-0.28%) |