Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.87 | 137.46 | 135.59 | 135.91 | 3,992,392 | -1.60(-1.17%) |
Oct 28, 2021 | 135.51 | 137.58 | 135.22 | 137.51 | 2,021,849 | +2.63(+1.95%) |
Oct 27, 2021 | 137.68 | 137.72 | 134.48 | 134.88 | 2,186,105 | -2.22(-1.62%) |
Oct 26, 2021 | 136.03 | 137.71 | 137.10 | 1,896,146 | +1.06(+0.78%) | |
Oct 25, 2021 | 135.22 | 136.16 | 134.27 | 136.04 | 1,913,043 | +1.03(+0.76%) |
Oct 22, 2021 | 135.87 | 136.78 | 134.72 | 135.01 | 2,307,126 | -0.88(-0.65%) |
Oct 21, 2021 | 135.26 | 136.84 | 134.85 | 135.89 | 3,135,470 | +1.43(+1.06%) |
Oct 20, 2021 | 131.21 | 134.50 | 130.47 | 134.47 | 2,822,715 | +4.03(+3.09%) |
Oct 19, 2021 | 131.25 | 131.41 | 130.11 | 130.44 | 1,966,223 | -0.63(-0.48%) |
Oct 18, 2021 | 128.32 | 132.02 | 127.75 | 131.06 | 2,788,725 | +2.63(+2.05%) |
Oct 15, 2021 | 129.91 | 130.40 | 127.38 | 128.43 | 3,742,567 | +1.17(+0.92%) |
Oct 14, 2021 | 125.73 | 127.54 | 125.46 | 127.26 | 2,130,385 | +1.72(+1.37%) |
Oct 13, 2021 | 123.80 | 125.79 | 123.59 | 125.54 | 2,309,587 | +1.51(+1.22%) |
Oct 12, 2021 | 121.26 | 124.66 | 120.80 | 124.03 | 2,879,838 | +3.14(+2.60%) |
Oct 11, 2021 | 120.01 | 121.12 | 119.33 | 120.89 | 1,566,402 | +0.38(+0.32%) |
Oct 08, 2021 | 120.91 | 121.17 | 120.29 | 120.51 | 1,496,852 | -0.80(-0.66%) |
Oct 07, 2021 | 120.79 | 122.90 | 120.79 | 121.31 | 2,729,607 | +1.49(+1.24%) |
Oct 06, 2021 | 118.28 | 119.85 | 116.73 | 119.81 | 2,391,909 | +1.27(+1.08%) |
Oct 05, 2021 | 119.26 | 119.64 | 117.92 | 118.54 | 2,052,438 | -0.38(-0.32%) |
Oct 04, 2021 | 117.98 | 119.27 | 117.44 | 118.91 | 2,199,175 | +0.38(+0.32%) |
Oct 01, 2021 | 117.86 | 119.40 | 116.46 | 118.54 | 1,822,503 | +0.94(+0.80%) |
Sep 30, 2021 | 119.26 | 119.71 | 117.58 | 117.60 | 3,427,938 | -0.95(-0.80%) |
Sep 29, 2021 | 118.21 | 119.35 | 118.03 | 118.55 | 1,715,245 | +0.81(+0.68%) |
Sep 28, 2021 | 117.43 | 118.28 | 116.17 | 117.74 | 3,257,412 | -0.57(-0.48%) |
Sep 27, 2021 | 119.32 | 120.50 | 118.22 | 118.31 | 2,268,531 | -1.60(-1.34%) |
Sep 24, 2021 | 120.71 | 121.13 | 119.50 | 119.92 | 2,232,092 | -0.88(-0.73%) |
Sep 23, 2021 | 121.75 | 122.05 | 120.79 | 120.80 | 2,426,783 | -1.10(-0.90%) |
Sep 22, 2021 | 121.50 | 122.43 | 120.85 | 121.89 | 3,029,710 | +1.09(+0.90%) |
Sep 21, 2021 | 121.54 | 122.67 | 120.77 | 120.81 | 1,913,318 | -0.20(-0.16%) |
Sep 20, 2021 | 120.91 | 122.14 | 119.73 | 121.00 | 2,303,309 | -0.98(-0.81%) |
Sep 17, 2021 | 123.17 | 123.89 | 121.67 | 121.99 | 9,328,787 | -2.32(-1.86%) |
Sep 16, 2021 | 124.38 | 125.37 | 123.41 | 124.31 | 2,268,045 | -0.07(-0.06%) |
Sep 15, 2021 | 124.12 | 125.32 | 123.23 | 124.38 | 2,383,046 | +0.69(+0.56%) |
Sep 14, 2021 | 124.34 | 124.73 | 122.92 | 123.69 | 1,909,015 | -0.22(-0.17%) |
Sep 13, 2021 | 125.76 | 125.93 | 123.75 | 123.90 | 1,836,572 | -0.79(-0.64%) |
Sep 10, 2021 | 126.10 | 126.29 | 124.59 | 124.70 | 2,109,350 | -1.02(-0.81%) |
Sep 09, 2021 | 128.40 | 128.78 | 125.68 | 125.71 | 2,750,510 | -3.56(-2.76%) |
Sep 08, 2021 | 128.05 | 130.27 | 127.72 | 129.28 | 2,176,225 | +0.83(+0.65%) |
Sep 07, 2021 | 128.97 | 129.14 | 126.86 | 128.45 | 2,933,771 | -1.25(-0.96%) |
Sep 03, 2021 | 128.81 | 130.02 | 127.48 | 129.70 | 2,700,540 | +0.49(+0.38%) |
Sep 02, 2021 | 128.54 | 129.38 | 127.72 | 129.21 | 2,956,385 | +0.63(+0.49%) |
Sep 01, 2021 | 125.97 | 128.84 | 125.58 | 128.58 | 3,831,691 | +2.92(+2.32%) |
Aug 31, 2021 | 124.75 | 126.00 | 123.89 | 125.66 | 3,097,962 | +0.87(+0.70%) |
Aug 30, 2021 | 122.53 | 124.94 | 122.50 | 124.79 | 1,598,691 | +2.26(+1.84%) |
Aug 27, 2021 | 122.66 | 122.78 | 121.83 | 122.53 | 1,764,007 | +0.64(+0.53%) |
Aug 26, 2021 | 121.98 | 122.43 | 121.00 | 121.89 | 2,709,680 | +0.08(+0.07%) |
Aug 25, 2021 | 121.80 | 122.54 | 121.02 | 121.80 | 2,402,849 | -0.21(-0.17%) |
Aug 24, 2021 | 124.47 | 124.51 | 121.93 | 122.01 | 2,128,942 | -2.46(-1.98%) |
Aug 23, 2021 | 125.18 | 125.70 | 124.23 | 124.47 | 1,696,964 | -0.80(-0.64%) |
Aug 20, 2021 | 124.20 | 125.66 | 123.16 | 125.28 | 2,666,869 | +1.03(+0.83%) |
Aug 19, 2021 | 123.21 | 124.44 | 123.06 | 124.25 | 1,579,401 | +0.61(+0.49%) |
Aug 18, 2021 | 125.07 | 125.50 | 123.14 | 123.64 | 2,914,179 | -1.47(-1.18%) |
Aug 17, 2021 | 124.43 | 125.22 | 124.14 | 125.12 | 2,723,654 | +0.36(+0.29%) |
Aug 16, 2021 | 123.34 | 124.96 | 123.19 | 124.75 | 3,185,146 | +1.60(+1.30%) |
Aug 13, 2021 | 121.62 | 123.25 | 121.22 | 123.16 | 1,669,229 | +1.78(+1.47%) |
Aug 12, 2021 | 120.73 | 121.47 | 119.97 | 121.38 | 1,523,888 | +1.09(+0.91%) |
Aug 11, 2021 | 121.38 | 121.60 | 119.84 | 120.28 | 2,708,375 | -0.42(-0.35%) |
Aug 10, 2021 | 121.32 | 121.49 | 120.14 | 120.70 | 2,421,179 | -0.62(-0.51%) |
Aug 09, 2021 | 121.09 | 121.47 | 120.49 | 121.32 | 1,131,243 | +0.28(+0.23%) |
Aug 06, 2021 | 121.23 | 121.73 | 120.19 | 121.04 | 3,437,601 | -0.69(-0.57%) |
Aug 05, 2021 | 120.89 | 121.78 | 120.20 | 121.73 | 1,781,270 | +1.45(+1.20%) |
Aug 04, 2021 | 121.08 | 121.47 | 119.91 | 120.28 | 1,987,125 | -0.72(-0.59%) |
Aug 03, 2021 | 120.44 | 121.01 | 119.56 | 121.00 | 2,024,699 | +1.13(+0.94%) |