Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 126.82 | 130.03 | 126.82 | 129.52 | 736,273 | +2.08(+1.63%) |
Oct 28, 2021 | 126.66 | 129.90 | 125.34 | 127.44 | 539,817 | +1.35(+1.07%) |
Oct 27, 2021 | 128.07 | 127.49 | 124.89 | 126.09 | 525,740 | -2.23(-1.73%) |
Oct 26, 2021 | 126.97 | 128.75 | 128.31 | 699,175 | +1.96(+1.55%) | |
Oct 25, 2021 | 124.81 | 126.49 | 123.69 | 126.35 | 410,903 | +1.38(+1.10%) |
Oct 22, 2021 | 123.45 | 125.82 | 123.26 | 124.97 | 352,805 | +1.93(+1.57%) |
Oct 21, 2021 | 125.41 | 125.45 | 121.87 | 123.04 | 768,330 | -2.44(-1.95%) |
Oct 20, 2021 | 124.78 | 125.94 | 124.00 | 125.48 | 475,299 | +1.91(+1.54%) |
Oct 19, 2021 | 123.55 | 125.52 | 123.36 | 123.58 | 385,125 | +0.03(+0.03%) |
Oct 18, 2021 | 123.13 | 124.19 | 122.20 | 123.55 | 547,778 | +0.36(+0.29%) |
Oct 15, 2021 | 123.17 | 124.53 | 122.71 | 123.18 | 820,687 | -0.21(-0.17%) |
Oct 14, 2021 | 120.79 | 123.38 | 120.75 | 123.39 | 696,098 | +3.93(+3.29%) |
Oct 13, 2021 | 119.31 | 119.54 | 117.78 | 119.46 | 412,811 | +1.23(+1.04%) |
Oct 12, 2021 | 119.72 | 120.11 | 116.30 | 118.23 | 635,211 | -0.05(-0.04%) |
Oct 11, 2021 | 118.67 | 119.47 | 117.69 | 118.28 | 403,953 | -0.35(-0.29%) |
Oct 08, 2021 | 121.14 | 121.14 | 118.33 | 118.63 | 343,009 | -2.17(-1.80%) |
Oct 07, 2021 | 120.19 | 122.61 | 120.19 | 120.80 | 879,690 | +1.19(+1.00%) |
Oct 06, 2021 | 118.44 | 119.78 | 117.31 | 119.61 | 581,541 | +0.04(+0.03%) |
Oct 05, 2021 | 119.78 | 121.71 | 118.48 | 119.57 | 578,994 | +0.54(+0.45%) |
Oct 04, 2021 | 121.20 | 121.22 | 117.47 | 119.03 | 590,686 | -3.11(-2.55%) |
Oct 01, 2021 | 120.08 | 122.74 | 116.69 | 122.14 | 875,469 | +2.29(+1.91%) |
Sep 30, 2021 | 122.29 | 124.17 | 119.72 | 119.86 | 1,087,790 | -1.47(-1.21%) |
Sep 29, 2021 | 122.51 | 123.65 | 121.10 | 121.33 | 896,840 | +0.41(+0.34%) |
Sep 28, 2021 | 124.47 | 124.68 | 120.50 | 120.92 | 1,024,036 | -5.58(-4.41%) |
Sep 27, 2021 | 132.44 | 132.44 | 125.83 | 126.50 | 861,363 | -6.79(-5.09%) |
Sep 24, 2021 | 131.71 | 133.68 | 130.99 | 133.29 | 637,208 | +0.39(+0.29%) |
Sep 23, 2021 | 132.87 | 134.52 | 132.38 | 132.90 | 792,782 | +1.07(+0.81%) |
Sep 22, 2021 | 130.85 | 131.95 | 129.07 | 131.83 | 1,359,910 | +0.69(+0.53%) |
Sep 21, 2021 | 131.48 | 132.58 | 129.81 | 131.14 | 1,032,506 | +0.34(+0.26%) |
Sep 20, 2021 | 129.92 | 132.49 | 128.14 | 130.80 | 1,622,376 | -1.37(-1.04%) |
Sep 17, 2021 | 131.29 | 133.56 | 130.78 | 132.17 | 4,288,712 | +1.21(+0.92%) |
Sep 16, 2021 | 130.12 | 131.17 | 129.02 | 130.96 | 646,936 | -0.04(-0.03%) |
Sep 15, 2021 | 128.42 | 131.82 | 126.42 | 131.00 | 1,419,087 | +4.88(+3.87%) |
Sep 14, 2021 | 125.38 | 127.71 | 125.27 | 126.12 | 767,218 | +1.81(+1.45%) |
Sep 13, 2021 | 128.80 | 129.23 | 122.57 | 124.31 | 882,548 | -3.51(-2.75%) |
Sep 10, 2021 | 126.65 | 128.11 | 125.42 | 127.82 | 904,259 | +2.13(+1.70%) |
Sep 09, 2021 | 126.39 | 126.77 | 125.44 | 125.69 | 668,408 | +0.10(+0.08%) |
Sep 08, 2021 | 125.77 | 127.72 | 124.98 | 125.59 | 503,960 | -1.59(-1.25%) |
Sep 07, 2021 | 127.47 | 127.47 | 125.40 | 127.18 | 926,321 | +0.27(+0.21%) |
Sep 03, 2021 | 126.08 | 128.98 | 125.51 | 126.91 | 657,217 | +0.57(+0.45%) |
Sep 02, 2021 | 126.12 | 126.98 | 125.15 | 126.34 | 1,014,668 | +1.34(+1.07%) |
Sep 01, 2021 | 123.67 | 125.53 | 122.57 | 125.00 | 783,346 | +1.54(+1.24%) |
Aug 31, 2021 | 125.94 | 125.94 | 122.39 | 123.46 | 1,370,422 | -1.66(-1.32%) |
Aug 30, 2021 | 123.98 | 126.44 | 122.98 | 125.12 | 1,283,089 | +2.68(+2.19%) |
Aug 27, 2021 | 121.85 | 122.69 | 120.08 | 122.44 | 33,259,424 | +0.45(+0.37%) |
Aug 26, 2021 | 123.03 | 124.65 | 121.47 | 121.99 | 2,028,630 | -1.74(-1.41%) |
Aug 25, 2021 | 122.64 | 124.47 | 121.42 | 123.73 | 3,078,185 | +1.92(+1.57%) |
Aug 24, 2021 | 119.49 | 122.48 | 118.94 | 121.81 | 937,516 | +3.11(+2.62%) |
Aug 23, 2021 | 118.97 | 120.77 | 118.27 | 118.70 | 844,225 | +0.11(+0.09%) |
Aug 20, 2021 | 117.92 | 119.52 | 117.65 | 118.59 | 468,742 | +0.88(+0.75%) |
Aug 19, 2021 | 115.35 | 118.60 | 114.92 | 117.70 | 574,102 | +1.25(+1.07%) |
Aug 18, 2021 | 117.45 | 118.15 | 116.12 | 116.45 | 373,788 | -0.79(-0.67%) |
Aug 17, 2021 | 118.17 | 118.09 | 116.56 | 117.25 | 411,315 | -0.85(-0.72%) |
Aug 16, 2021 | 114.85 | 118.46 | 114.85 | 118.09 | 602,657 | +2.60(+2.25%) |
Aug 13, 2021 | 115.06 | 115.98 | 114.20 | 115.49 | 444,811 | +0.84(+0.73%) |
Aug 12, 2021 | 114.60 | 116.03 | 114.31 | 114.66 | 526,835 | +0.24(+0.21%) |
Aug 11, 2021 | 115.05 | 115.05 | 112.86 | 114.41 | 389,870 | -0.20(-0.18%) |
Aug 10, 2021 | 118.39 | 118.39 | 114.14 | 114.62 | 666,879 | -3.84(-3.24%) |
Aug 09, 2021 | 118.87 | 120.93 | 117.69 | 118.46 | 1,050,175 | -0.64(-0.53%) |
Aug 06, 2021 | 121.11 | 121.11 | 116.42 | 119.09 | 861,076 | -2.18(-1.80%) |
Aug 05, 2021 | 121.00 | 124.66 | 118.54 | 121.28 | 978,322 | +0.96(+0.80%) |
Aug 04, 2021 | 119.09 | 120.58 | 118.48 | 120.31 | 1,260,166 | +1.35(+1.14%) |
Aug 03, 2021 | 119.95 | 120.06 | 117.43 | 118.96 | 625,361 | -1.10(-0.92%) |