Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 125.07 | 125.80 | 124.17 | 125.75 | 166,882 | +0.37(+0.30%) |
Oct 28, 2021 | 124.78 | 125.63 | 124.42 | 125.38 | 21,438 | +1.06(+0.85%) |
Oct 27, 2021 | 125.50 | 125.32 | 123.82 | 124.32 | 29,311 | -1.21(-0.96%) |
Oct 26, 2021 | 125.86 | 125.53 | 15,172 | +0.04(+0.03%) | ||
Oct 25, 2021 | 125.47 | 126.17 | 125.02 | 125.49 | 12,931 | +0.11(+0.09%) |
Oct 22, 2021 | 125.77 | 126.01 | 124.86 | 125.38 | 14,214 | -0.70(-0.55%) |
Oct 21, 2021 | 125.81 | 126.15 | 125.47 | 126.08 | 13,217 | +0.56(+0.45%) |
Oct 20, 2021 | 125.43 | 125.96 | 125.06 | 125.52 | 13,644 | +0.79(+0.63%) |
Oct 19, 2021 | 123.21 | 125.28 | 122.50 | 124.73 | 17,748 | +2.71(+2.22%) |
Oct 18, 2021 | 122.67 | 122.67 | 121.50 | 122.02 | 27,996 | -1.15(-0.93%) |
Oct 15, 2021 | 124.61 | 124.67 | 123.15 | 123.17 | 9,208 | -0.63(-0.51%) |
Oct 14, 2021 | 123.91 | 124.69 | 123.67 | 123.80 | 12,620 | +0.91(+0.74%) |
Oct 13, 2021 | 123.38 | 123.52 | 122.53 | 122.89 | 102,040 | +0.11(+0.09%) |
Oct 12, 2021 | 121.95 | 123.39 | 121.95 | 122.78 | 14,828 | +1.13(+0.93%) |
Oct 11, 2021 | 122.85 | 123.38 | 121.65 | 121.65 | 15,573 | -1.54(-1.25%) |
Oct 08, 2021 | 125.68 | 125.68 | 123.15 | 123.19 | 21,482 | -2.12(-1.69%) |
Oct 07, 2021 | 124.91 | 126.57 | 124.57 | 125.31 | 13,814 | +1.28(+1.03%) |
Oct 06, 2021 | 122.62 | 124.06 | 122.38 | 124.03 | 23,612 | +0.11(+0.09%) |
Oct 05, 2021 | 122.50 | 125.04 | 122.50 | 123.92 | 40,080 | +1.56(+1.28%) |
Oct 04, 2021 | 125.54 | 125.54 | 121.79 | 122.36 | 35,118 | -3.55(-2.82%) |
Oct 01, 2021 | 125.56 | 126.13 | 123.33 | 125.91 | 28,504 | +0.88(+0.70%) |
Sep 30, 2021 | 125.92 | 126.89 | 124.97 | 125.03 | 19,854 | -0.08(-0.07%) |
Sep 29, 2021 | 125.81 | 126.59 | 125.11 | 125.11 | 20,495 | -0.20(-0.16%) |
Sep 28, 2021 | 128.12 | 128.12 | 125.27 | 125.31 | 14,666 | -3.52(-2.73%) |
Sep 27, 2021 | 129.34 | 129.50 | 127.92 | 128.83 | 13,239 | -1.00(-0.77%) |
Sep 24, 2021 | 130.67 | 130.67 | 129.65 | 129.83 | 13,305 | -1.44(-1.10%) |
Sep 23, 2021 | 130.54 | 131.62 | 130.23 | 131.27 | 14,485 | +1.48(+1.14%) |
Sep 22, 2021 | 129.42 | 130.43 | 128.53 | 129.78 | 22,215 | +1.03(+0.80%) |
Sep 21, 2021 | 128.85 | 129.91 | 128.51 | 128.76 | 14,296 | +0.60(+0.47%) |
Sep 20, 2021 | 129.42 | 130.12 | 126.78 | 128.16 | 33,355 | -3.54(-2.69%) |
Sep 17, 2021 | 130.97 | 131.79 | 130.40 | 131.70 | 18,528 | +0.93(+0.71%) |
Sep 16, 2021 | 130.66 | 130.89 | 129.39 | 130.77 | 14,127 | +0.65(+0.50%) |
Sep 15, 2021 | 129.67 | 130.42 | 128.61 | 130.12 | 13,158 | +0.37(+0.29%) |
Sep 14, 2021 | 129.62 | 130.30 | 129.20 | 129.75 | 14,052 | +0.58(+0.45%) |
Sep 13, 2021 | 131.04 | 131.04 | 128.45 | 129.16 | 17,175 | -1.24(-0.95%) |
Sep 10, 2021 | 132.08 | 132.08 | 130.35 | 130.41 | 22,917 | -1.22(-0.93%) |
Sep 09, 2021 | 132.74 | 133.42 | 131.51 | 131.63 | 17,121 | -1.12(-0.84%) |
Sep 08, 2021 | 132.48 | 133.56 | 132.35 | 132.75 | 13,631 | -0.01(-0.01%) |
Sep 07, 2021 | 133.25 | 133.25 | 132.25 | 132.75 | 22,353 | -0.12(-0.09%) |
Sep 03, 2021 | 132.74 | 133.15 | 132.38 | 132.88 | 60,962 | -0.37(-0.28%) |
Sep 02, 2021 | 132.44 | 133.77 | 132.44 | 133.25 | 32,101 | +1.26(+0.95%) |
Sep 01, 2021 | 131.19 | 131.99 | 130.51 | 131.99 | 19,885 | +1.11(+0.85%) |
Aug 31, 2021 | 129.67 | 130.91 | 129.52 | 130.88 | 21,582 | +1.28(+0.99%) |
Aug 30, 2021 | 129.20 | 130.33 | 129.19 | 129.60 | 35,437 | +0.91(+0.71%) |
Aug 27, 2021 | 127.01 | 129.12 | 127.01 | 128.69 | 14,375 | +2.07(+1.63%) |
Aug 26, 2021 | 127.13 | 127.55 | 126.28 | 126.62 | 11,495 | -0.31(-0.24%) |
Aug 25, 2021 | 127.19 | 127.33 | 126.91 | 126.93 | 10,876 | -0.09(-0.07%) |
Aug 24, 2021 | 125.97 | 127.29 | 125.92 | 127.02 | 14,126 | +1.03(+0.82%) |
Aug 23, 2021 | 125.27 | 126.16 | 125.27 | 125.99 | 16,879 | +1.21(+0.97%) |
Aug 20, 2021 | 122.64 | 124.82 | 122.64 | 124.78 | 15,599 | +2.05(+1.67%) |
Aug 19, 2021 | 122.91 | 123.74 | 122.51 | 122.73 | 36,309 | -0.69(-0.56%) |
Aug 18, 2021 | 124.53 | 124.99 | 123.36 | 123.42 | 43,686 | -0.78(-0.63%) |
Aug 17, 2021 | 123.28 | 124.20 | 122.56 | 124.20 | 21,842 | +0.38(+0.31%) |
Aug 16, 2021 | 122.92 | 124.17 | 122.43 | 123.82 | 50,266 | +0.53(+0.43%) |
Aug 13, 2021 | 124.52 | 124.52 | 123.15 | 123.29 | 89,872 | -1.02(-0.82%) |
Aug 12, 2021 | 123.46 | 124.59 | 123.33 | 124.31 | 100,259 | +1.06(+0.86%) |
Aug 11, 2021 | 124.84 | 124.84 | 122.31 | 123.25 | 41,074 | -1.33(-1.07%) |
Aug 10, 2021 | 128.13 | 128.13 | 124.56 | 124.58 | 21,802 | -3.48(-2.72%) |
Aug 09, 2021 | 128.68 | 128.89 | 128.01 | 128.06 | 16,441 | -0.46(-0.36%) |
Aug 06, 2021 | 128.56 | 128.72 | 126.80 | 128.52 | 30,764 | +0.00(+0.00%) |
Aug 05, 2021 | 128.36 | 128.69 | 127.05 | 128.52 | 24,645 | +0.00(+0.00%) |
Aug 04, 2021 | 128.81 | 129.55 | 127.77 | 128.52 | 17,969 | -0.30(-0.23%) |
Aug 03, 2021 | 130.14 | 130.14 | 128.09 | 128.82 | 82,464 | -1.07(-0.82%) |