Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 127.94 | 129.19 | 127.87 | 128.96 | 60,401 | +0.65(+0.51%) |
Oct 28, 2021 | 126.73 | 128.30 | 126.45 | 128.30 | 30,317 | +2.10(+1.67%) |
Oct 27, 2021 | 128.52 | 128.88 | 126.17 | 126.20 | 39,875 | -2.63(-2.04%) |
Oct 26, 2021 | 130.11 | 128.83 | 52,869 | -0.26(-0.20%) | ||
Oct 25, 2021 | 128.53 | 129.56 | 128.09 | 129.09 | 39,756 | +0.76(+0.59%) |
Oct 22, 2021 | 129.35 | 129.44 | 127.71 | 128.33 | 25,465 | -2.75(-2.10%) |
Oct 21, 2021 | 129.85 | 131.34 | 129.85 | 131.08 | 24,944 | +1.03(+0.80%) |
Oct 20, 2021 | 130.37 | 130.77 | 129.50 | 130.05 | 50,885 | +0.04(+0.03%) |
Oct 19, 2021 | 129.78 | 130.88 | 129.23 | 130.01 | 36,689 | +0.93(+0.72%) |
Oct 18, 2021 | 127.48 | 129.17 | 127.48 | 129.08 | 37,383 | +1.16(+0.91%) |
Oct 15, 2021 | 128.46 | 128.46 | 127.76 | 127.92 | 16,687 | +0.34(+0.26%) |
Oct 14, 2021 | 127.22 | 128.01 | 127.22 | 127.58 | 27,970 | +2.14(+1.71%) |
Oct 13, 2021 | 124.45 | 125.51 | 124.30 | 125.44 | 29,607 | +1.54(+1.24%) |
Oct 12, 2021 | 123.56 | 124.42 | 123.02 | 123.90 | 35,669 | +0.71(+0.58%) |
Oct 11, 2021 | 123.70 | 125.01 | 123.19 | 123.19 | 20,547 | -0.82(-0.66%) |
Oct 08, 2021 | 125.62 | 125.64 | 123.94 | 124.01 | 27,237 | -1.18(-0.95%) |
Oct 07, 2021 | 124.55 | 126.40 | 124.55 | 125.19 | 55,454 | +2.18(+1.77%) |
Oct 06, 2021 | 120.37 | 123.45 | 120.37 | 123.02 | 61,811 | +1.36(+1.12%) |
Oct 05, 2021 | 120.63 | 122.43 | 120.63 | 121.65 | 27,398 | +1.68(+1.40%) |
Oct 04, 2021 | 122.52 | 122.52 | 119.06 | 119.98 | 80,754 | -3.17(-2.57%) |
Oct 01, 2021 | 122.53 | 123.45 | 120.86 | 123.14 | 68,263 | +1.41(+1.16%) |
Sep 30, 2021 | 122.34 | 122.98 | 121.41 | 121.73 | 34,178 | -0.09(-0.07%) |
Sep 29, 2021 | 123.30 | 123.65 | 121.82 | 121.82 | 452,507 | -0.71(-0.58%) |
Sep 28, 2021 | 125.30 | 125.30 | 122.28 | 122.53 | 48,029 | -4.48(-3.53%) |
Sep 27, 2021 | 128.07 | 128.07 | 126.61 | 127.01 | 42,732 | -1.64(-1.27%) |
Sep 24, 2021 | 127.53 | 128.73 | 127.12 | 128.65 | 54,334 | +0.11(+0.08%) |
Sep 23, 2021 | 127.66 | 128.66 | 127.24 | 128.54 | 93,018 | +1.83(+1.45%) |
Sep 22, 2021 | 124.86 | 127.28 | 124.86 | 126.70 | 35,986 | +1.98(+1.59%) |
Sep 21, 2021 | 124.48 | 125.30 | 123.69 | 124.72 | 44,317 | +1.05(+0.85%) |
Sep 20, 2021 | 123.50 | 124.83 | 121.95 | 123.67 | 92,953 | -3.11(-2.45%) |
Sep 17, 2021 | 126.93 | 126.93 | 125.89 | 126.77 | 40,281 | -0.37(-0.29%) |
Sep 16, 2021 | 125.92 | 127.22 | 125.68 | 127.14 | 29,197 | +0.81(+0.64%) |
Sep 15, 2021 | 124.93 | 126.34 | 124.41 | 126.33 | 72,382 | +1.47(+1.18%) |
Sep 14, 2021 | 126.01 | 126.38 | 124.59 | 124.86 | 31,930 | -0.65(-0.52%) |
Sep 13, 2021 | 127.16 | 127.16 | 124.17 | 125.51 | 32,215 | -0.94(-0.75%) |
Sep 10, 2021 | 128.12 | 128.35 | 126.43 | 126.45 | 89,264 | -0.91(-0.71%) |
Sep 09, 2021 | 127.02 | 128.22 | 126.70 | 127.36 | 43,865 | +0.45(+0.36%) |
Sep 08, 2021 | 128.33 | 128.33 | 126.45 | 126.91 | 45,159 | -2.05(-1.59%) |
Sep 07, 2021 | 129.77 | 129.77 | 128.63 | 128.96 | 53,668 | -0.47(-0.36%) |
Sep 03, 2021 | 128.48 | 129.59 | 128.48 | 129.44 | 26,455 | +0.71(+0.55%) |
Sep 02, 2021 | 128.31 | 129.16 | 128.30 | 128.72 | 39,368 | +1.04(+0.82%) |
Sep 01, 2021 | 127.39 | 128.34 | 127.39 | 127.68 | 33,107 | +0.53(+0.42%) |
Aug 31, 2021 | 127.85 | 127.91 | 127.13 | 127.15 | 46,314 | -1.40(-1.09%) |
Aug 30, 2021 | 128.56 | 128.83 | 127.54 | 128.55 | 26,225 | +0.35(+0.28%) |
Aug 27, 2021 | 126.87 | 128.47 | 126.87 | 128.19 | 40,376 | +1.35(+1.07%) |
Aug 26, 2021 | 128.06 | 128.55 | 126.67 | 126.84 | 32,239 | -1.31(-1.02%) |
Aug 25, 2021 | 127.16 | 128.28 | 127.16 | 128.15 | 158,089 | +0.98(+0.77%) |
Aug 24, 2021 | 126.19 | 127.29 | 126.19 | 127.18 | 39,460 | +1.53(+1.22%) |
Aug 23, 2021 | 123.86 | 125.72 | 123.80 | 125.65 | 50,448 | +2.51(+2.04%) |
Aug 20, 2021 | 122.10 | 123.14 | 122.10 | 123.14 | 38,693 | +1.22(+1.00%) |
Aug 19, 2021 | 121.39 | 122.83 | 121.17 | 121.91 | 74,697 | -0.73(-0.59%) |
Aug 18, 2021 | 123.08 | 124.29 | 122.58 | 122.64 | 195,070 | -0.47(-0.38%) |
Aug 17, 2021 | 123.12 | 123.37 | 122.11 | 123.11 | 68,991 | -1.24(-1.00%) |
Aug 16, 2021 | 125.33 | 125.38 | 123.00 | 124.36 | 55,824 | -1.63(-1.29%) |
Aug 13, 2021 | 126.33 | 126.61 | 125.85 | 125.98 | 23,826 | -0.26(-0.20%) |
Aug 12, 2021 | 125.77 | 126.55 | 125.39 | 126.24 | 25,567 | +0.39(+0.31%) |
Aug 11, 2021 | 126.85 | 126.85 | 124.75 | 125.86 | 28,249 | -0.39(-0.31%) |
Aug 10, 2021 | 127.65 | 128.12 | 126.05 | 126.25 | 71,348 | -1.14(-0.89%) |
Aug 09, 2021 | 126.59 | 127.60 | 125.91 | 127.38 | 52,075 | +0.63(+0.50%) |
Aug 06, 2021 | 127.49 | 128.30 | 126.15 | 126.75 | 29,712 | -0.42(-0.33%) |
Aug 05, 2021 | 126.33 | 127.58 | 126.31 | 127.18 | 47,146 | +0.74(+0.58%) |
Aug 04, 2021 | 125.15 | 126.59 | 125.12 | 126.44 | 32,057 | +1.10(+0.88%) |
Aug 03, 2021 | 125.13 | 125.37 | 123.80 | 125.33 | 47,076 | +0.50(+0.40%) |