Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 128.12 | 130.17 | 127.30 | 128.75 | 441,640 | +0.38(+0.30%) |
Oct 28, 2021 | 126.54 | 128.37 | 283,313 | +1.22(+0.96%) | ||
Oct 27, 2021 | 127.29 | 128.09 | 125.81 | 127.15 | 283,818 | +0.52(+0.41%) |
Oct 26, 2021 | 127.82 | 126.63 | 233,150 | -0.58(-0.46%) | ||
Oct 25, 2021 | 126.06 | 129.33 | 125.69 | 127.21 | 271,011 | +1.39(+1.10%) |
Oct 22, 2021 | 124.85 | 126.90 | 124.50 | 125.82 | 170,119 | +0.91(+0.73%) |
Oct 21, 2021 | 125.40 | 127.11 | 124.76 | 124.91 | 338,092 | -0.36(-0.29%) |
Oct 20, 2021 | 125.22 | 125.99 | 123.78 | 125.27 | 224,396 | +0.57(+0.46%) |
Oct 19, 2021 | 124.86 | 125.89 | 123.15 | 124.70 | 346,099 | +0.51(+0.41%) |
Oct 18, 2021 | 120.42 | 124.82 | 120.01 | 124.19 | 316,767 | +3.77(+3.13%) |
Oct 15, 2021 | 123.60 | 123.60 | 120.28 | 120.42 | 322,073 | -1.84(-1.50%) |
Oct 14, 2021 | 121.49 | 123.24 | 121.11 | 122.26 | 850,858 | +2.49(+2.08%) |
Oct 13, 2021 | 119.22 | 121.72 | 119.06 | 119.77 | 382,887 | +1.68(+1.42%) |
Oct 12, 2021 | 116.87 | 119.18 | 116.50 | 118.09 | 413,645 | +2.54(+2.20%) |
Oct 11, 2021 | 115.33 | 117.12 | 115.00 | 115.55 | 200,056 | -0.61(-0.53%) |
Oct 08, 2021 | 117.65 | 118.13 | 115.02 | 116.16 | 221,901 | -1.04(-0.89%) |
Oct 07, 2021 | 115.94 | 118.20 | 115.94 | 117.20 | 679,349 | +2.13(+1.85%) |
Oct 06, 2021 | 111.79 | 115.15 | 111.79 | 115.07 | 218,820 | +2.43(+2.16%) |
Oct 05, 2021 | 111.98 | 113.36 | 110.84 | 112.64 | 216,908 | +1.88(+1.70%) |
Oct 04, 2021 | 112.78 | 113.00 | 107.78 | 110.76 | 465,450 | -2.92(-2.57%) |
Oct 01, 2021 | 113.50 | 114.59 | 111.11 | 113.68 | 295,479 | +0.59(+0.52%) |
Sep 30, 2021 | 113.68 | 114.89 | 112.40 | 113.09 | 450,055 | +0.24(+0.21%) |
Sep 29, 2021 | 114.45 | 115.17 | 111.97 | 112.85 | 442,536 | -0.86(-0.76%) |
Sep 28, 2021 | 117.48 | 117.64 | 113.15 | 113.71 | 541,839 | -5.08(-4.28%) |
Sep 27, 2021 | 120.49 | 121.03 | 117.27 | 118.79 | 324,026 | -2.85(-2.34%) |
Sep 24, 2021 | 120.46 | 121.95 | 119.65 | 121.64 | 309,468 | +1.42(+1.18%) |
Sep 23, 2021 | 120.60 | 121.13 | 118.94 | 120.22 | 324,942 | +1.14(+0.96%) |
Sep 22, 2021 | 119.01 | 119.92 | 118.19 | 119.08 | 312,791 | +0.27(+0.23%) |
Sep 21, 2021 | 119.65 | 120.07 | 118.15 | 118.81 | 897,354 | +0.21(+0.18%) |
Sep 20, 2021 | 117.96 | 120.02 | 115.97 | 118.60 | 355,576 | -1.78(-1.48%) |
Sep 17, 2021 | 122.91 | 123.22 | 119.92 | 120.38 | 1,037,542 | -1.69(-1.38%) |
Sep 16, 2021 | 121.76 | 123.00 | 120.23 | 122.07 | 322,878 | +0.32(+0.26%) |
Sep 15, 2021 | 120.72 | 121.81 | 119.19 | 121.75 | 498,209 | +0.78(+0.64%) |
Sep 14, 2021 | 121.33 | 122.52 | 120.37 | 120.97 | 341,640 | +0.00(+0.00%) |
Sep 13, 2021 | 118.80 | 121.10 | 115.99 | 120.97 | 352,786 | +2.57(+2.17%) |
Sep 10, 2021 | 120.99 | 121.38 | 118.14 | 118.40 | 634,812 | -2.21(-1.83%) |
Sep 09, 2021 | 123.05 | 123.87 | 120.68 | 120.61 | 500,960 | -1.35(-1.11%) |
Sep 08, 2021 | 122.64 | 123.90 | 121.12 | 121.96 | 344,640 | -1.28(-1.04%) |
Sep 07, 2021 | 125.24 | 125.24 | 121.91 | 123.24 | 313,710 | -1.71(-1.37%) |
Sep 03, 2021 | 123.50 | 125.32 | 122.75 | 124.95 | 274,292 | +1.69(+1.37%) |
Sep 02, 2021 | 121.92 | 123.40 | 120.55 | 123.26 | 341,782 | +1.53(+1.26%) |
Sep 01, 2021 | 121.11 | 122.86 | 121.11 | 121.73 | 221,154 | +0.21(+0.17%) |
Aug 31, 2021 | 121.26 | 123.39 | 120.60 | 121.52 | 643,602 | +0.43(+0.36%) |
Aug 30, 2021 | 118.62 | 121.72 | 117.89 | 121.09 | 601,488 | +2.60(+2.19%) |
Aug 27, 2021 | 116.78 | 119.26 | 116.66 | 118.49 | 331,262 | +2.24(+1.93%) |
Aug 26, 2021 | 117.10 | 118.27 | 115.91 | 116.25 | 316,223 | -1.04(-0.89%) |
Aug 25, 2021 | 115.77 | 117.42 | 115.24 | 117.29 | 401,405 | +2.16(+1.88%) |
Aug 24, 2021 | 113.91 | 116.45 | 113.91 | 115.13 | 489,070 | +2.33(+2.07%) |
Aug 23, 2021 | 111.39 | 113.58 | 111.39 | 112.80 | 360,161 | +2.00(+1.81%) |
Aug 20, 2021 | 109.38 | 111.37 | 108.75 | 110.80 | 325,850 | +1.42(+1.30%) |
Aug 19, 2021 | 109.07 | 110.61 | 108.30 | 109.38 | 241,945 | -0.37(-0.34%) |
Aug 18, 2021 | 110.33 | 111.58 | 108.71 | 109.75 | 315,211 | -0.01(-0.01%) |
Aug 17, 2021 | 108.92 | 110.60 | 108.32 | 109.76 | 319,548 | -0.74(-0.67%) |
Aug 16, 2021 | 112.59 | 113.18 | 108.17 | 110.50 | 534,963 | -2.94(-2.59%) |
Aug 13, 2021 | 112.95 | 114.30 | 112.73 | 113.44 | 239,369 | +0.42(+0.37%) |
Aug 12, 2021 | 109.28 | 113.40 | 109.28 | 113.02 | 302,656 | +3.31(+3.02%) |
Aug 11, 2021 | 110.05 | 111.67 | 109.63 | 109.71 | 458,088 | +0.55(+0.50%) |
Aug 10, 2021 | 113.31 | 114.48 | 108.86 | 109.16 | 818,908 | -4.14(-3.65%) |
Aug 09, 2021 | 112.16 | 115.29 | 112.04 | 113.30 | 378,370 | +0.81(+0.72%) |
Aug 06, 2021 | 112.51 | 114.64 | 111.39 | 112.49 | 481,149 | -1.27(-1.12%) |
Aug 05, 2021 | 116.88 | 120.00 | 112.35 | 113.76 | 751,009 | -2.70(-2.32%) |
Aug 04, 2021 | 115.22 | 117.53 | 115.22 | 116.46 | 499,639 | +1.10(+0.95%) |
Aug 03, 2021 | 115.64 | 117.31 | 114.40 | 115.36 | 450,503 | -0.24(-0.21%) |