Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.65 | 119.16 | 117.89 | 118.28 | 1,917,477 | -0.52(-0.44%) |
Oct 28, 2021 | 118.07 | 119.32 | 117.74 | 118.80 | 2,151,629 | +0.73(+0.62%) |
Oct 27, 2021 | 122.04 | 122.29 | 117.81 | 118.07 | 2,960,838 | -3.66(-3.01%) |
Oct 26, 2021 | 117.90 | 122.39 | 121.73 | 3,167,432 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.08 | 119.27 | 114.43 | 118.85 | 6,442,224 | -2.68(-2.20%) |
Oct 22, 2021 | 119.86 | 121.54 | 119.86 | 121.52 | 2,359,230 | +1.61(+1.34%) |
Oct 21, 2021 | 120.71 | 120.98 | 119.76 | 119.92 | 1,071,502 | -0.32(-0.27%) |
Oct 20, 2021 | 118.54 | 121.08 | 118.54 | 120.23 | 1,855,401 | +1.70(+1.43%) |
Oct 19, 2021 | 119.08 | 119.35 | 117.06 | 118.54 | 4,053,493 | -1.61(-1.34%) |
Oct 18, 2021 | 121.54 | 121.73 | 120.12 | 120.14 | 1,399,539 | -1.64(-1.35%) |
Oct 15, 2021 | 121.79 | 122.48 | 121.16 | 121.79 | 1,325,165 | +0.03(+0.02%) |
Oct 14, 2021 | 121.29 | 122.10 | 121.03 | 121.76 | 1,176,826 | +0.69(+0.57%) |
Oct 13, 2021 | 121.08 | 121.63 | 120.07 | 121.08 | 1,151,644 | -0.03(-0.02%) |
Oct 12, 2021 | 120.65 | 122.06 | 120.65 | 121.10 | 1,029,437 | +0.03(+0.02%) |
Oct 11, 2021 | 121.48 | 121.59 | 120.91 | 121.08 | 925,701 | -0.29(-0.24%) |
Oct 08, 2021 | 122.38 | 122.40 | 120.57 | 121.37 | 1,136,819 | -0.76(-0.62%) |
Oct 07, 2021 | 122.13 | 123.06 | 121.84 | 122.13 | 1,871,513 | +0.59(+0.49%) |
Oct 06, 2021 | 120.28 | 121.72 | 119.76 | 121.53 | 1,676,031 | +1.02(+0.85%) |
Oct 05, 2021 | 120.21 | 120.97 | 119.81 | 120.51 | 1,909,529 | -0.20(-0.17%) |
Oct 04, 2021 | 120.74 | 121.90 | 120.03 | 120.71 | 1,924,564 | -0.03(-0.02%) |
Oct 01, 2021 | 121.11 | 121.48 | 119.81 | 120.74 | 1,871,340 | -0.24(-0.20%) |
Sep 30, 2021 | 124.39 | 124.52 | 120.88 | 120.97 | 2,025,676 | -3.05(-2.46%) |
Sep 29, 2021 | 121.95 | 124.64 | 121.95 | 124.03 | 1,809,476 | +2.08(+1.71%) |
Sep 28, 2021 | 120.71 | 122.41 | 120.61 | 121.94 | 2,136,219 | +0.98(+0.81%) |
Sep 27, 2021 | 121.36 | 122.02 | 120.81 | 120.97 | 1,064,771 | -0.51(-0.42%) |
Sep 24, 2021 | 122.19 | 122.53 | 121.34 | 121.48 | 1,007,215 | -0.54(-0.44%) |
Sep 23, 2021 | 121.54 | 122.50 | 121.36 | 122.02 | 1,111,409 | +0.13(+0.11%) |
Sep 22, 2021 | 123.47 | 123.61 | 121.72 | 121.89 | 1,539,762 | -0.97(-0.79%) |
Sep 21, 2021 | 122.97 | 124.23 | 122.27 | 122.86 | 2,280,032 | -0.01(-0.01%) |
Sep 20, 2021 | 123.34 | 124.00 | 121.89 | 122.87 | 2,315,477 | -0.61(-0.50%) |
Sep 17, 2021 | 124.20 | 125.41 | 123.45 | 123.48 | 6,406,987 | -0.69(-0.56%) |
Sep 16, 2021 | 124.89 | 125.57 | 123.75 | 124.17 | 2,035,215 | -0.99(-0.79%) |
Sep 15, 2021 | 126.11 | 126.39 | 124.93 | 125.16 | 1,504,569 | -1.00(-0.80%) |
Sep 14, 2021 | 126.47 | 127.15 | 125.72 | 126.16 | 2,370,563 | -0.06(-0.04%) |
Sep 13, 2021 | 125.44 | 127.28 | 125.32 | 126.22 | 2,494,195 | +1.03(+0.82%) |
Sep 10, 2021 | 125.63 | 125.63 | 124.24 | 125.19 | 2,337,983 | -0.68(-0.54%) |
Sep 09, 2021 | 127.67 | 128.06 | 125.52 | 125.87 | 3,200,944 | -2.33(-1.82%) |
Sep 08, 2021 | 126.35 | 128.51 | 126.31 | 128.20 | 2,638,523 | +1.48(+1.17%) |
Sep 07, 2021 | 127.16 | 127.42 | 125.74 | 126.72 | 2,988,208 | -0.81(-0.63%) |
Sep 03, 2021 | 127.18 | 127.88 | 126.94 | 127.53 | 1,574,728 | +0.27(+0.21%) |
Sep 02, 2021 | 126.85 | 127.59 | 126.65 | 127.26 | 1,931,495 | +0.70(+0.55%) |
Sep 01, 2021 | 124.87 | 126.91 | 124.84 | 126.56 | 2,327,498 | +1.69(+1.36%) |
Aug 31, 2021 | 124.12 | 124.95 | 123.53 | 124.87 | 2,070,056 | +0.97(+0.78%) |
Aug 30, 2021 | 123.50 | 124.10 | 123.31 | 123.90 | 949,783 | +0.35(+0.29%) |
Aug 27, 2021 | 124.41 | 124.41 | 123.01 | 123.54 | 1,384,749 | +0.02(+0.01%) |
Aug 26, 2021 | 123.05 | 123.82 | 122.57 | 123.53 | 1,491,493 | +0.55(+0.45%) |
Aug 25, 2021 | 122.56 | 123.40 | 122.14 | 122.97 | 1,229,842 | -0.07(-0.06%) |
Aug 24, 2021 | 124.28 | 124.53 | 123.03 | 123.05 | 1,161,327 | -1.52(-1.22%) |
Aug 23, 2021 | 125.17 | 125.35 | 124.38 | 124.57 | 1,438,082 | -0.68(-0.54%) |
Aug 20, 2021 | 125.85 | 126.53 | 125.20 | 125.25 | 1,661,249 | -0.62(-0.49%) |
Aug 19, 2021 | 123.97 | 126.42 | 123.91 | 125.86 | 1,603,749 | +2.08(+1.68%) |
Aug 18, 2021 | 125.85 | 125.85 | 123.70 | 123.79 | 1,412,126 | -2.36(-1.87%) |
Aug 17, 2021 | 125.35 | 126.61 | 124.96 | 126.14 | 1,693,167 | +0.59(+0.47%) |
Aug 16, 2021 | 123.68 | 126.15 | 123.40 | 125.55 | 2,023,610 | +1.89(+1.53%) |
Aug 13, 2021 | 122.16 | 124.01 | 121.78 | 123.66 | 1,573,161 | +1.99(+1.64%) |
Aug 12, 2021 | 121.99 | 121.99 | 121.18 | 121.67 | 1,077,420 | +0.08(+0.07%) |
Aug 11, 2021 | 121.65 | 121.97 | 121.14 | 121.59 | 1,109,930 | +0.27(+0.22%) |
Aug 10, 2021 | 121.31 | 121.59 | 120.62 | 121.31 | 1,915,646 | -0.33(-0.27%) |
Aug 09, 2021 | 120.99 | 121.69 | 120.74 | 121.64 | 1,711,589 | +0.91(+0.75%) |
Aug 06, 2021 | 121.21 | 121.36 | 120.19 | 120.73 | 1,478,439 | -0.15(-0.12%) |
Aug 05, 2021 | 121.67 | 121.81 | 119.88 | 120.88 | 1,912,695 | -0.26(-0.22%) |
Aug 04, 2021 | 122.85 | 123.16 | 120.73 | 121.14 | 1,406,550 | -1.76(-1.43%) |
Aug 03, 2021 | 121.11 | 123.22 | 120.98 | 122.90 | 1,612,480 | +0.88(+0.72%) |