Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 126.69 | 129.90 | 126.69 | 129.39 | 737,011 | +2.08(+1.63%) |
Oct 28, 2021 | 126.53 | 129.77 | 125.21 | 127.31 | 540,358 | +1.35(+1.07%) |
Oct 27, 2021 | 127.94 | 127.36 | 124.77 | 125.96 | 526,266 | -2.22(-1.73%) |
Oct 26, 2021 | 126.84 | 128.62 | 128.19 | 699,875 | +1.96(+1.55%) | |
Oct 25, 2021 | 124.68 | 126.36 | 123.57 | 126.22 | 411,315 | +1.38(+1.10%) |
Oct 22, 2021 | 123.32 | 125.69 | 123.14 | 124.85 | 353,159 | +1.93(+1.57%) |
Oct 21, 2021 | 125.28 | 125.32 | 121.75 | 122.92 | 769,100 | -2.44(-1.95%) |
Oct 20, 2021 | 124.66 | 125.81 | 123.88 | 125.36 | 475,776 | +1.91(+1.54%) |
Oct 19, 2021 | 123.42 | 125.40 | 123.24 | 123.45 | 385,511 | +0.03(+0.03%) |
Oct 18, 2021 | 123.01 | 124.07 | 122.08 | 123.42 | 548,326 | +0.36(+0.30%) |
Oct 15, 2021 | 123.05 | 124.41 | 122.59 | 123.06 | 821,509 | -0.21(-0.17%) |
Oct 14, 2021 | 120.67 | 123.26 | 120.63 | 123.27 | 696,796 | +3.93(+3.29%) |
Oct 13, 2021 | 119.19 | 119.42 | 117.66 | 119.34 | 413,225 | +1.23(+1.04%) |
Oct 12, 2021 | 119.60 | 119.99 | 116.18 | 118.11 | 635,847 | -0.05(-0.04%) |
Oct 11, 2021 | 118.55 | 119.35 | 117.57 | 118.16 | 404,358 | -0.35(-0.29%) |
Oct 08, 2021 | 121.02 | 121.02 | 118.21 | 118.51 | 343,353 | -2.17(-1.80%) |
Oct 07, 2021 | 120.07 | 122.49 | 120.07 | 120.68 | 880,571 | +1.19(+1.00%) |
Oct 06, 2021 | 118.33 | 119.66 | 117.20 | 119.49 | 582,123 | +0.04(+0.03%) |
Oct 05, 2021 | 119.66 | 121.59 | 118.36 | 119.45 | 579,574 | +0.54(+0.45%) |
Oct 04, 2021 | 121.08 | 121.10 | 117.35 | 118.91 | 591,278 | -3.11(-2.55%) |
Oct 01, 2021 | 119.96 | 122.62 | 116.57 | 122.02 | 876,346 | +2.29(+1.91%) |
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,879 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,738 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,062 | -5.58(-4.42%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,226 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.16 | 637,847 | +0.39(+0.29%) |
Sep 23, 2021 | 132.74 | 134.38 | 132.25 | 132.77 | 793,576 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,272 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.45 | 129.68 | 131.01 | 1,033,540 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,001 | -1.37(-1.03%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,008 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,584 | -0.05(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,508 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,987 | +1.80(+1.45%) |
Sep 13, 2021 | 128.68 | 129.10 | 122.45 | 124.19 | 883,432 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,165 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,077 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,465 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,249 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,875 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,685 | +1.34(+1.07%) |
Sep 01, 2021 | 123.55 | 125.41 | 122.45 | 124.87 | 784,130 | +1.54(+1.24%) |
Aug 31, 2021 | 125.81 | 125.81 | 122.27 | 123.33 | 1,371,794 | -1.66(-1.32%) |
Aug 30, 2021 | 123.86 | 126.32 | 122.86 | 124.99 | 1,284,375 | +2.68(+2.19%) |
Aug 27, 2021 | 121.72 | 122.56 | 119.97 | 122.31 | 33,292,738 | +0.45(+0.37%) |
Aug 26, 2021 | 122.91 | 124.52 | 121.35 | 121.86 | 2,030,662 | -1.74(-1.41%) |
Aug 25, 2021 | 122.52 | 124.35 | 121.30 | 123.61 | 3,081,269 | +1.92(+1.57%) |
Aug 24, 2021 | 119.37 | 122.36 | 118.82 | 121.69 | 938,455 | +3.11(+2.62%) |
Aug 23, 2021 | 118.85 | 120.65 | 118.15 | 118.58 | 845,070 | +0.11(+0.09%) |
Aug 20, 2021 | 117.80 | 119.40 | 117.54 | 118.47 | 469,211 | +0.88(+0.75%) |
Aug 19, 2021 | 115.23 | 118.48 | 114.80 | 117.59 | 574,677 | +1.25(+1.08%) |
Aug 18, 2021 | 117.33 | 118.03 | 116.00 | 116.34 | 374,163 | -0.79(-0.68%) |
Aug 17, 2021 | 118.06 | 117.98 | 116.44 | 117.13 | 411,727 | -0.85(-0.72%) |
Aug 16, 2021 | 114.73 | 118.34 | 114.73 | 117.98 | 603,261 | +2.60(+2.25%) |
Aug 13, 2021 | 114.94 | 115.87 | 114.09 | 115.38 | 445,257 | +0.84(+0.73%) |
Aug 12, 2021 | 114.49 | 115.91 | 114.20 | 114.54 | 527,362 | +0.24(+0.21%) |
Aug 11, 2021 | 114.94 | 114.94 | 112.75 | 114.30 | 390,260 | -0.20(-0.18%) |
Aug 10, 2021 | 118.28 | 118.28 | 114.03 | 114.50 | 667,547 | -3.84(-3.24%) |
Aug 09, 2021 | 118.75 | 120.81 | 117.57 | 118.34 | 1,051,226 | -0.63(-0.53%) |
Aug 06, 2021 | 120.99 | 120.99 | 116.30 | 118.97 | 861,938 | -2.18(-1.80%) |
Aug 05, 2021 | 120.88 | 124.53 | 118.42 | 121.15 | 979,302 | +0.96(+0.80%) |
Aug 04, 2021 | 118.98 | 120.47 | 118.37 | 120.19 | 1,261,428 | +1.35(+1.14%) |
Aug 03, 2021 | 119.83 | 119.94 | 117.31 | 118.84 | 625,988 | -1.10(-0.92%) |