Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 115.30 | 115.84 | 115.23 | 115.71 | 5,554,239 | -0.30(-0.26%) |
Oct 28, 2021 | 116.43 | 116.55 | 115.80 | 116.01 | 8,125,362 | -1.02(-0.87%) |
Oct 27, 2021 | 116.72 | 117.10 | 116.51 | 117.02 | 4,664,631 | +0.55(+0.47%) |
Oct 26, 2021 | 116.19 | 116.49 | 116.47 | 4,665,853 | +0.40(+0.35%) | |
Oct 25, 2021 | 115.80 | 116.17 | 115.79 | 116.07 | 3,848,337 | +0.28(+0.24%) |
Oct 22, 2021 | 115.77 | 115.89 | 115.52 | 115.79 | 5,273,776 | +0.23(+0.20%) |
Oct 21, 2021 | 115.41 | 115.72 | 115.23 | 115.56 | 9,842,253 | +0.26(+0.23%) |
Oct 20, 2021 | 114.99 | 115.44 | 114.96 | 115.30 | 5,758,172 | +0.21(+0.18%) |
Oct 19, 2021 | 115.21 | 115.22 | 114.99 | 115.09 | 2,365,061 | -0.28(-0.24%) |
Oct 18, 2021 | 115.42 | 115.54 | 115.18 | 115.37 | 3,190,299 | -0.24(-0.21%) |
Oct 15, 2021 | 115.77 | 115.78 | 115.50 | 115.61 | 2,443,486 | -0.19(-0.16%) |
Oct 14, 2021 | 115.71 | 115.86 | 115.59 | 115.80 | 4,668,657 | +0.23(+0.19%) |
Oct 13, 2021 | 115.17 | 115.57 | 115.13 | 115.57 | 4,863,610 | +0.52(+0.45%) |
Oct 12, 2021 | 115.01 | 115.19 | 114.89 | 115.05 | 4,060,907 | +0.22(+0.19%) |
Oct 11, 2021 | 114.88 | 115.03 | 114.81 | 114.84 | 3,300,495 | -0.07(-0.06%) |
Oct 08, 2021 | 114.94 | 115.00 | 114.80 | 114.91 | 3,161,862 | +0.03(+0.02%) |
Oct 07, 2021 | 114.79 | 114.88 | 114.64 | 114.88 | 2,909,538 | -0.10(-0.09%) |
Oct 06, 2021 | 115.08 | 115.14 | 114.94 | 114.98 | 3,184,983 | -0.06(-0.05%) |
Oct 05, 2021 | 115.05 | 115.11 | 114.94 | 115.04 | 6,878,209 | +0.12(+0.10%) |
Oct 04, 2021 | 114.82 | 114.98 | 114.73 | 114.93 | 10,149,815 | -0.01(-0.01%) |
Oct 01, 2021 | 114.72 | 114.94 | 114.64 | 114.94 | 8,095,651 | +0.50(+0.43%) |
Sep 30, 2021 | 114.27 | 114.49 | 114.18 | 114.44 | 4,200,610 | +0.02(+0.02%) |
Sep 29, 2021 | 114.54 | 114.65 | 114.24 | 114.42 | 3,689,919 | +0.06(+0.06%) |
Sep 28, 2021 | 114.54 | 114.55 | 114.34 | 114.36 | 4,250,702 | -0.25(-0.22%) |
Sep 27, 2021 | 114.50 | 114.76 | 114.50 | 114.61 | 3,536,542 | +0.05(+0.05%) |
Sep 24, 2021 | 114.62 | 114.69 | 114.45 | 114.56 | 3,690,901 | -0.29(-0.25%) |
Sep 23, 2021 | 115.03 | 115.11 | 114.74 | 114.84 | 4,130,618 | -0.41(-0.36%) |
Sep 22, 2021 | 115.40 | 115.53 | 115.13 | 115.25 | 3,250,085 | -0.12(-0.10%) |
Sep 21, 2021 | 115.49 | 115.52 | 115.28 | 115.37 | 3,145,720 | -0.08(-0.07%) |
Sep 20, 2021 | 115.49 | 115.56 | 115.35 | 115.45 | 3,651,620 | +0.11(+0.09%) |
Sep 17, 2021 | 115.57 | 115.57 | 115.29 | 115.34 | 2,412,543 | -0.33(-0.29%) |
Sep 16, 2021 | 115.69 | 115.78 | 115.60 | 115.68 | 1,734,652 | -0.19(-0.16%) |
Sep 15, 2021 | 116.03 | 116.08 | 115.75 | 115.86 | 2,873,817 | +0.06(+0.05%) |
Sep 14, 2021 | 115.72 | 115.99 | 115.65 | 115.80 | 4,449,484 | +0.06(+0.05%) |
Sep 13, 2021 | 116.03 | 116.03 | 115.67 | 115.74 | 3,543,146 | +0.00(+0.00%) |
Sep 10, 2021 | 116.02 | 116.09 | 115.67 | 115.74 | 2,707,432 | -0.32(-0.28%) |
Sep 09, 2021 | 115.60 | 116.09 | 115.53 | 116.06 | 3,392,565 | +0.61(+0.53%) |
Sep 08, 2021 | 115.33 | 115.51 | 115.25 | 115.45 | 2,545,858 | +0.47(+0.41%) |
Sep 07, 2021 | 115.04 | 115.17 | 114.92 | 114.99 | 3,883,675 | -0.29(-0.25%) |
Sep 03, 2021 | 115.33 | 115.37 | 115.22 | 115.27 | 3,459,257 | -0.16(-0.14%) |
Sep 02, 2021 | 115.36 | 115.43 | 115.30 | 115.43 | 3,263,976 | +0.05(+0.04%) |
Sep 01, 2021 | 115.15 | 115.40 | 115.08 | 115.39 | 13,185,358 | +0.05(+0.04%) |
Aug 31, 2021 | 115.56 | 115.60 | 115.23 | 115.34 | 5,118,004 | -0.34(-0.29%) |
Aug 30, 2021 | 115.84 | 115.90 | 115.53 | 115.68 | 3,107,064 | -0.02(-0.02%) |
Aug 27, 2021 | 114.95 | 115.71 | 114.86 | 115.69 | 3,490,850 | +0.86(+0.75%) |
Aug 26, 2021 | 114.86 | 114.89 | 114.72 | 114.83 | 2,946,860 | +0.02(+0.01%) |
Aug 25, 2021 | 114.89 | 114.93 | 114.71 | 114.81 | 5,026,117 | -0.04(-0.04%) |
Aug 24, 2021 | 114.86 | 115.03 | 114.81 | 114.86 | 3,523,610 | +0.00(+0.00%) |
Aug 23, 2021 | 114.80 | 114.89 | 114.72 | 114.86 | 2,737,910 | +0.27(+0.23%) |
Aug 20, 2021 | 114.88 | 114.94 | 114.57 | 114.59 | 2,550,776 | -0.36(-0.31%) |
Aug 19, 2021 | 114.89 | 114.95 | 114.72 | 114.95 | 6,085,133 | +0.04(+0.04%) |
Aug 18, 2021 | 114.89 | 114.93 | 114.62 | 114.90 | 5,428,533 | +0.02(+0.02%) |
Aug 17, 2021 | 115.26 | 115.32 | 114.89 | 114.89 | 3,614,829 | -0.31(-0.27%) |
Aug 16, 2021 | 115.18 | 115.32 | 115.13 | 115.20 | 2,859,437 | +0.11(+0.10%) |
Aug 13, 2021 | 114.91 | 115.10 | 114.86 | 115.08 | 2,188,591 | +0.29(+0.26%) |
Aug 12, 2021 | 114.84 | 114.88 | 114.66 | 114.79 | 3,263,766 | -0.09(-0.08%) |
Aug 11, 2021 | 114.63 | 114.93 | 114.49 | 114.88 | 3,124,184 | +0.19(+0.16%) |
Aug 10, 2021 | 114.65 | 114.81 | 114.57 | 114.69 | 3,129,915 | +0.11(+0.09%) |
Aug 09, 2021 | 114.77 | 114.89 | 114.56 | 114.58 | 3,457,228 | -0.21(-0.18%) |
Aug 06, 2021 | 114.61 | 114.84 | 114.56 | 114.79 | 3,134,516 | -0.26(-0.22%) |
Aug 05, 2021 | 115.20 | 115.22 | 114.91 | 115.05 | 3,272,207 | -0.41(-0.35%) |
Aug 04, 2021 | 115.68 | 115.78 | 115.28 | 115.45 | 4,065,226 | -0.22(-0.19%) |
Aug 03, 2021 | 115.47 | 115.68 | 115.32 | 115.68 | 2,969,304 | +0.11(+0.09%) |