Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 129.96 | 133.95 | 129.46 | 133.33 | 1,775,486 | +3.20(+2.46%) |
Oct 28, 2021 | 129.24 | 133.01 | 127.24 | 130.13 | 1,242,608 | +1.71(+1.33%) |
Oct 27, 2021 | 129.47 | 129.97 | 128.40 | 128.43 | 1,143,198 | -1.04(-0.80%) |
Oct 26, 2021 | 129.30 | 129.47 | 916,465 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.25 | 131.68 | 129.27 | 129.39 | 625,122 | -2.18(-1.65%) |
Oct 22, 2021 | 130.72 | 131.73 | 130.27 | 131.56 | 662,045 | +1.24(+0.95%) |
Oct 21, 2021 | 128.65 | 130.36 | 128.59 | 130.33 | 822,168 | +1.91(+1.49%) |
Oct 20, 2021 | 127.90 | 128.91 | 127.80 | 128.42 | 714,575 | +0.70(+0.54%) |
Oct 19, 2021 | 127.86 | 128.34 | 127.13 | 127.72 | 803,399 | +0.22(+0.17%) |
Oct 18, 2021 | 126.72 | 127.61 | 126.08 | 127.51 | 441,639 | +0.36(+0.29%) |
Oct 15, 2021 | 129.50 | 129.61 | 127.05 | 127.14 | 564,803 | -1.24(-0.96%) |
Oct 14, 2021 | 126.94 | 128.53 | 126.94 | 128.38 | 506,715 | +2.39(+1.90%) |
Oct 13, 2021 | 126.14 | 127.17 | 125.32 | 125.99 | 620,033 | +0.72(+0.57%) |
Oct 12, 2021 | 126.16 | 126.58 | 125.19 | 125.27 | 630,707 | -0.18(-0.14%) |
Oct 11, 2021 | 125.75 | 126.66 | 125.45 | 125.45 | 341,624 | -0.39(-0.31%) |
Oct 08, 2021 | 125.44 | 126.29 | 124.86 | 125.84 | 403,012 | +0.43(+0.34%) |
Oct 07, 2021 | 124.04 | 125.70 | 124.04 | 125.41 | 959,553 | +2.15(+1.74%) |
Oct 06, 2021 | 121.66 | 123.32 | 121.46 | 123.26 | 560,830 | +0.91(+0.74%) |
Oct 05, 2021 | 122.17 | 122.84 | 121.48 | 122.35 | 751,487 | +0.50(+0.41%) |
Oct 04, 2021 | 123.43 | 124.13 | 121.12 | 121.85 | 762,302 | -1.76(-1.42%) |
Oct 01, 2021 | 123.93 | 123.93 | 121.77 | 123.61 | 539,126 | +0.16(+0.13%) |
Sep 30, 2021 | 124.55 | 125.18 | 123.46 | 123.45 | 631,358 | -0.58(-0.47%) |
Sep 29, 2021 | 124.74 | 125.02 | 123.98 | 124.03 | 541,269 | -0.33(-0.27%) |
Sep 28, 2021 | 125.99 | 125.99 | 124.29 | 124.36 | 1,217,630 | -2.12(-1.67%) |
Sep 27, 2021 | 129.52 | 129.94 | 125.49 | 126.48 | 885,561 | -3.22(-2.49%) |
Sep 24, 2021 | 128.85 | 130.00 | 128.85 | 129.70 | 606,336 | +0.64(+0.49%) |
Sep 23, 2021 | 128.60 | 129.96 | 128.27 | 129.06 | 857,578 | +0.69(+0.53%) |
Sep 22, 2021 | 126.99 | 128.68 | 126.58 | 128.38 | 877,731 | +1.86(+1.47%) |
Sep 21, 2021 | 125.95 | 126.76 | 125.56 | 126.52 | 676,071 | +1.23(+0.99%) |
Sep 20, 2021 | 123.70 | 125.36 | 123.50 | 125.28 | 978,260 | +0.09(+0.07%) |
Sep 17, 2021 | 125.30 | 125.63 | 124.64 | 125.19 | 805,148 | -0.89(-0.71%) |
Sep 16, 2021 | 128.15 | 128.15 | 126.06 | 126.08 | 525,067 | -1.73(-1.35%) |
Sep 15, 2021 | 127.50 | 128.36 | 127.22 | 127.81 | 680,640 | +0.16(+0.12%) |
Sep 14, 2021 | 128.76 | 128.87 | 127.53 | 127.65 | 399,688 | -0.91(-0.71%) |
Sep 13, 2021 | 129.76 | 130.84 | 127.98 | 128.56 | 370,509 | -0.84(-0.65%) |
Sep 10, 2021 | 128.99 | 129.76 | 128.38 | 129.41 | 601,899 | +0.75(+0.59%) |
Sep 09, 2021 | 128.81 | 129.28 | 128.50 | 128.65 | 513,232 | +0.26(+0.21%) |
Sep 08, 2021 | 126.47 | 128.52 | 126.13 | 128.39 | 341,674 | +1.67(+1.31%) |
Sep 07, 2021 | 128.37 | 128.71 | 126.49 | 126.72 | 633,391 | -1.97(-1.53%) |
Sep 03, 2021 | 128.09 | 129.33 | 127.72 | 128.69 | 721,896 | +0.45(+0.35%) |
Sep 02, 2021 | 128.12 | 128.69 | 127.61 | 128.24 | 553,653 | +0.83(+0.65%) |
Sep 01, 2021 | 127.61 | 127.77 | 126.10 | 127.41 | 586,060 | +0.75(+0.59%) |
Aug 31, 2021 | 126.28 | 127.25 | 126.16 | 126.66 | 588,823 | +0.34(+0.27%) |
Aug 30, 2021 | 125.58 | 126.56 | 125.30 | 126.32 | 344,520 | +0.76(+0.61%) |
Aug 27, 2021 | 124.99 | 126.04 | 124.58 | 125.56 | 385,158 | +0.83(+0.67%) |
Aug 26, 2021 | 124.55 | 125.35 | 124.14 | 124.72 | 425,550 | +0.42(+0.34%) |
Aug 25, 2021 | 124.35 | 124.59 | 123.64 | 124.30 | 513,846 | +0.02(+0.02%) |
Aug 24, 2021 | 124.30 | 124.70 | 123.86 | 124.28 | 406,205 | -0.37(-0.30%) |
Aug 23, 2021 | 125.52 | 125.59 | 124.54 | 124.65 | 474,942 | -0.70(-0.56%) |
Aug 20, 2021 | 124.15 | 125.83 | 123.73 | 125.36 | 654,182 | +1.28(+1.03%) |
Aug 19, 2021 | 121.42 | 124.43 | 121.42 | 124.08 | 495,389 | +0.98(+0.80%) |
Aug 18, 2021 | 124.53 | 124.95 | 123.01 | 123.09 | 582,895 | -1.34(-1.08%) |
Aug 17, 2021 | 124.45 | 124.91 | 123.87 | 124.44 | 898,879 | +0.03(+0.03%) |
Aug 16, 2021 | 124.01 | 124.54 | 123.31 | 124.40 | 499,541 | +0.22(+0.17%) |
Aug 13, 2021 | 124.06 | 124.77 | 123.86 | 124.19 | 520,228 | +0.29(+0.24%) |
Aug 12, 2021 | 123.42 | 124.81 | 123.38 | 123.89 | 610,814 | +0.31(+0.25%) |
Aug 11, 2021 | 122.76 | 123.63 | 122.47 | 123.58 | 635,428 | +1.25(+1.02%) |
Aug 10, 2021 | 121.65 | 123.16 | 121.65 | 122.33 | 505,514 | -0.22(-0.18%) |
Aug 09, 2021 | 123.46 | 123.46 | 122.28 | 122.54 | 665,731 | -0.47(-0.38%) |
Aug 06, 2021 | 123.16 | 124.03 | 122.82 | 123.01 | 538,437 | -0.32(-0.26%) |
Aug 05, 2021 | 123.32 | 125.05 | 122.75 | 123.34 | 1,009,355 | -1.22(-0.98%) |
Aug 04, 2021 | 124.92 | 125.76 | 124.28 | 124.56 | 558,059 | -0.25(-0.20%) |
Aug 03, 2021 | 123.76 | 124.95 | 123.70 | 124.81 | 535,782 | +1.20(+0.97%) |