Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 121.45 | 123.83 | 119.43 | 119.60 | 1,649,802 | +0.87(+0.73%) |
Oct 28, 2021 | 119.82 | 122.92 | 118.40 | 118.73 | 1,675,649 | +0.61(+0.52%) |
Oct 27, 2021 | 120.81 | 120.98 | 117.68 | 118.12 | 1,216,937 | -2.24(-1.86%) |
Oct 26, 2021 | 122.63 | 120.27 | 120.36 | 1,153,310 | -2.01(-1.64%) | |
Oct 25, 2021 | 123.89 | 124.36 | 122.19 | 122.37 | 847,416 | -1.49(-1.20%) |
Oct 22, 2021 | 123.83 | 124.26 | 122.46 | 123.86 | 708,539 | +0.20(+0.16%) |
Oct 21, 2021 | 122.43 | 123.97 | 121.95 | 123.66 | 818,992 | +1.01(+0.82%) |
Oct 20, 2021 | 122.29 | 123.33 | 121.70 | 122.65 | 653,887 | +0.87(+0.71%) |
Oct 19, 2021 | 120.50 | 121.84 | 119.00 | 121.78 | 691,905 | +1.28(+1.06%) |
Oct 18, 2021 | 120.97 | 121.55 | 120.36 | 120.50 | 783,050 | -0.74(-0.61%) |
Oct 15, 2021 | 121.71 | 122.88 | 120.90 | 121.24 | 674,813 | -1.17(-0.96%) |
Oct 14, 2021 | 121.86 | 123.47 | 121.48 | 122.41 | 628,131 | +1.45(+1.20%) |
Oct 13, 2021 | 120.32 | 121.70 | 119.96 | 120.96 | 655,188 | +1.25(+1.04%) |
Oct 12, 2021 | 119.30 | 120.92 | 119.13 | 119.71 | 1,022,670 | +0.80(+0.67%) |
Oct 11, 2021 | 116.52 | 119.50 | 116.50 | 118.91 | 762,371 | +2.10(+1.80%) |
Oct 08, 2021 | 117.10 | 117.80 | 116.49 | 116.81 | 539,077 | +0.04(+0.03%) |
Oct 07, 2021 | 114.77 | 117.70 | 114.77 | 116.77 | 746,741 | +2.04(+1.78%) |
Oct 06, 2021 | 113.48 | 114.81 | 112.75 | 114.73 | 734,584 | +1.04(+0.91%) |
Oct 05, 2021 | 113.18 | 114.51 | 112.79 | 113.69 | 936,875 | +0.06(+0.05%) |
Oct 04, 2021 | 113.50 | 114.56 | 113.23 | 113.63 | 737,044 | -0.32(-0.28%) |
Oct 01, 2021 | 113.39 | 114.65 | 112.57 | 113.95 | 689,866 | +0.91(+0.81%) |
Sep 30, 2021 | 114.98 | 115.53 | 112.99 | 113.04 | 878,357 | -1.85(-1.61%) |
Sep 29, 2021 | 115.91 | 116.78 | 114.81 | 114.89 | 751,334 | -0.96(-0.83%) |
Sep 28, 2021 | 115.72 | 116.46 | 115.12 | 115.85 | 1,017,486 | -0.81(-0.69%) |
Sep 27, 2021 | 117.08 | 117.59 | 116.18 | 116.66 | 740,350 | -0.81(-0.69%) |
Sep 24, 2021 | 115.86 | 117.66 | 115.78 | 117.47 | 909,784 | +1.92(+1.66%) |
Sep 23, 2021 | 114.65 | 116.20 | 114.63 | 115.55 | 626,540 | +1.30(+1.14%) |
Sep 22, 2021 | 113.21 | 114.45 | 113.21 | 114.25 | 832,310 | +1.22(+1.08%) |
Sep 21, 2021 | 115.11 | 115.70 | 112.69 | 113.03 | 830,471 | -1.77(-1.54%) |
Sep 20, 2021 | 116.33 | 116.77 | 113.99 | 114.80 | 856,237 | -2.55(-2.17%) |
Sep 17, 2021 | 117.01 | 117.99 | 116.83 | 117.35 | 1,252,465 | -0.06(-0.05%) |
Sep 16, 2021 | 117.32 | 117.85 | 117.09 | 117.41 | 676,711 | -0.12(-0.10%) |
Sep 15, 2021 | 116.69 | 118.65 | 116.69 | 117.53 | 735,576 | +1.19(+1.02%) |
Sep 14, 2021 | 118.24 | 118.51 | 116.12 | 116.34 | 947,729 | -1.88(-1.59%) |
Sep 13, 2021 | 119.81 | 119.81 | 117.61 | 118.22 | 1,312,376 | -2.90(-2.39%) |
Sep 10, 2021 | 122.23 | 122.89 | 121.02 | 121.12 | 741,930 | -1.22(-1.00%) |
Sep 09, 2021 | 123.95 | 124.82 | 122.26 | 122.34 | 826,069 | -1.53(-1.24%) |
Sep 08, 2021 | 123.29 | 124.83 | 122.87 | 123.87 | 895,984 | +1.08(+0.88%) |
Sep 07, 2021 | 124.03 | 124.03 | 121.59 | 122.79 | 617,758 | -1.57(-1.26%) |
Sep 03, 2021 | 125.08 | 125.36 | 124.05 | 124.36 | 603,929 | -0.91(-0.73%) |
Sep 02, 2021 | 125.33 | 126.08 | 124.19 | 125.27 | 503,937 | +0.18(+0.14%) |
Sep 01, 2021 | 125.76 | 126.09 | 123.49 | 125.09 | 550,767 | -0.54(-0.43%) |
Aug 31, 2021 | 126.99 | 127.75 | 125.23 | 125.63 | 973,821 | -1.01(-0.80%) |
Aug 30, 2021 | 126.39 | 127.42 | 126.07 | 126.64 | 418,471 | -0.04(-0.03%) |
Aug 27, 2021 | 126.21 | 127.13 | 125.74 | 126.68 | 521,602 | +0.48(+0.38%) |
Aug 26, 2021 | 126.69 | 126.98 | 125.80 | 126.20 | 684,144 | -0.66(-0.52%) |
Aug 25, 2021 | 126.18 | 128.22 | 125.67 | 126.86 | 807,823 | +0.63(+0.50%) |
Aug 24, 2021 | 126.03 | 127.53 | 125.10 | 126.23 | 1,694,791 | +1.67(+1.34%) |
Aug 23, 2021 | 124.54 | 125.04 | 123.11 | 124.56 | 844,099 | -0.29(-0.23%) |
Aug 20, 2021 | 125.45 | 125.89 | 124.66 | 124.85 | 670,832 | -0.09(-0.07%) |
Aug 19, 2021 | 122.55 | 125.10 | 122.26 | 124.94 | 893,304 | +2.21(+1.80%) |
Aug 18, 2021 | 121.55 | 123.77 | 121.55 | 122.73 | 616,531 | +0.60(+0.49%) |
Aug 17, 2021 | 122.99 | 123.21 | 121.23 | 122.13 | 853,700 | -1.12(-0.91%) |
Aug 16, 2021 | 123.78 | 123.95 | 122.79 | 123.25 | 812,453 | -0.48(-0.39%) |
Aug 13, 2021 | 122.25 | 123.75 | 122.00 | 123.73 | 709,312 | +1.27(+1.04%) |
Aug 12, 2021 | 122.26 | 122.73 | 122.13 | 122.46 | 592,993 | -0.03(-0.02%) |
Aug 11, 2021 | 123.15 | 123.32 | 122.39 | 122.49 | 806,952 | -0.56(-0.46%) |
Aug 10, 2021 | 124.23 | 124.23 | 122.66 | 123.05 | 655,288 | -0.71(-0.57%) |
Aug 09, 2021 | 124.16 | 124.26 | 123.36 | 123.76 | 636,044 | -0.70(-0.56%) |
Aug 06, 2021 | 125.07 | 125.82 | 123.95 | 124.46 | 585,409 | -1.05(-0.84%) |
Aug 05, 2021 | 126.08 | 126.89 | 125.00 | 125.51 | 667,432 | -0.57(-0.45%) |
Aug 04, 2021 | 127.70 | 127.69 | 125.64 | 126.08 | 590,766 | -1.09(-0.86%) |
Aug 03, 2021 | 125.65 | 128.39 | 125.65 | 127.17 | 718,547 | +1.26(+1.00%) |