Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.80 | 139.51 | 139.37 | 689,224 | +2.05(+1.49%) | |
Oct 28, 2021 | 135.39 | 137.86 | 134.04 | 137.32 | 860,573 | +3.64(+2.73%) |
Oct 27, 2021 | 133.04 | 134.78 | 131.56 | 133.67 | 1,127,941 | +2.16(+1.64%) |
Oct 26, 2021 | 128.24 | 131.51 | 1,001,471 | -3.17(-2.35%) | ||
Oct 25, 2021 | 136.19 | 136.51 | 134.05 | 134.68 | 1,248,500 | -1.14(-0.84%) |
Oct 22, 2021 | 133.32 | 137.23 | 135.82 | 1,197,029 | +3.37(+2.55%) | |
Oct 21, 2021 | 128.06 | 132.55 | 127.58 | 132.45 | 792,144 | +3.01(+2.32%) |
Oct 20, 2021 | 126.88 | 129.72 | 125.97 | 129.44 | 580,898 | +1.56(+1.22%) |
Oct 19, 2021 | 128.62 | 129.45 | 127.46 | 127.88 | 568,761 | -0.41(-0.32%) |
Oct 18, 2021 | 127.90 | 128.41 | 126.76 | 128.28 | 735,935 | -0.32(-0.25%) |
Oct 15, 2021 | 127.88 | 129.62 | 126.91 | 128.60 | 1,160,108 | +2.06(+1.63%) |
Oct 14, 2021 | 121.69 | 126.60 | 121.69 | 126.54 | 1,046,293 | +6.72(+5.61%) |
Oct 13, 2021 | 121.18 | 122.42 | 119.21 | 119.82 | 568,633 | -0.55(-0.46%) |
Oct 12, 2021 | 122.66 | 122.66 | 119.54 | 120.38 | 601,683 | -0.87(-0.72%) |
Oct 11, 2021 | 119.06 | 122.61 | 119.06 | 121.25 | 527,246 | +1.36(+1.13%) |
Oct 08, 2021 | 120.82 | 120.95 | 119.38 | 119.89 | 633,296 | -0.56(-0.47%) |
Oct 07, 2021 | 120.70 | 121.72 | 119.91 | 120.46 | 478,105 | +1.38(+1.15%) |
Oct 06, 2021 | 118.09 | 119.30 | 116.84 | 119.08 | 601,368 | -0.80(-0.67%) |
Oct 05, 2021 | 119.30 | 120.47 | 117.95 | 119.88 | 923,271 | +1.00(+0.84%) |
Oct 04, 2021 | 123.02 | 123.14 | 118.01 | 118.88 | 1,093,799 | -4.65(-3.76%) |
Oct 01, 2021 | 125.53 | 125.67 | 121.80 | 123.53 | 802,996 | -1.03(-0.83%) |
Sep 30, 2021 | 129.17 | 130.17 | 124.33 | 124.56 | 956,935 | -0.17(-0.13%) |
Sep 29, 2021 | 123.07 | 125.53 | 122.39 | 124.73 | 1,295,848 | +2.39(+1.96%) |
Sep 28, 2021 | 128.70 | 129.06 | 122.33 | 122.34 | 1,279,975 | -6.73(-5.21%) |
Sep 27, 2021 | 129.41 | 130.87 | 128.62 | 129.06 | 848,644 | -1.99(-1.52%) |
Sep 24, 2021 | 132.14 | 132.19 | 130.20 | 131.05 | 639,114 | -2.34(-1.76%) |
Sep 23, 2021 | 132.56 | 134.54 | 132.24 | 133.40 | 737,414 | +1.23(+0.93%) |
Sep 22, 2021 | 129.81 | 132.45 | 127.99 | 132.17 | 880,585 | +3.57(+2.78%) |
Sep 21, 2021 | 128.33 | 129.56 | 126.45 | 128.60 | 598,853 | +1.21(+0.95%) |
Sep 20, 2021 | 127.66 | 129.08 | 125.26 | 127.39 | 973,734 | -3.25(-2.49%) |
Sep 17, 2021 | 131.81 | 131.66 | 128.68 | 130.65 | 1,279,205 | -1.01(-0.77%) |
Sep 16, 2021 | 129.20 | 131.88 | 128.32 | 131.66 | 1,158,044 | +1.96(+1.51%) |
Sep 15, 2021 | 126.97 | 129.78 | 125.19 | 129.70 | 1,215,458 | +3.00(+2.37%) |
Sep 14, 2021 | 123.08 | 126.86 | 122.39 | 126.70 | 1,160,814 | +3.95(+3.22%) |
Sep 13, 2021 | 121.18 | 123.20 | 120.18 | 122.75 | 598,937 | +3.54(+2.97%) |
Sep 10, 2021 | 119.92 | 122.07 | 119.18 | 119.21 | 502,803 | +0.77(+0.65%) |
Sep 09, 2021 | 118.64 | 119.23 | 117.70 | 118.44 | 474,407 | -0.09(-0.08%) |
Sep 08, 2021 | 119.81 | 120.04 | 118.09 | 118.53 | 364,842 | -1.87(-1.55%) |
Sep 07, 2021 | 121.00 | 121.00 | 119.32 | 120.40 | 526,567 | -0.12(-0.10%) |
Sep 03, 2021 | 118.26 | 121.00 | 118.26 | 120.52 | 401,384 | +0.73(+0.61%) |
Sep 02, 2021 | 118.20 | 120.56 | 118.02 | 119.78 | 445,769 | +1.60(+1.36%) |
Sep 01, 2021 | 119.78 | 120.03 | 117.92 | 118.18 | 612,516 | -0.68(-0.57%) |
Aug 31, 2021 | 119.37 | 119.77 | 116.98 | 118.86 | 717,809 | -0.55(-0.46%) |
Aug 30, 2021 | 119.67 | 121.01 | 118.46 | 119.42 | 432,645 | +0.62(+0.52%) |
Aug 27, 2021 | 115.81 | 119.19 | 115.81 | 118.79 | 686,978 | +3.70(+3.22%) |
Aug 26, 2021 | 114.14 | 115.44 | 113.28 | 115.09 | 543,130 | +0.57(+0.50%) |
Aug 25, 2021 | 113.96 | 115.26 | 113.63 | 114.52 | 498,532 | +0.59(+0.52%) |
Aug 24, 2021 | 114.73 | 115.16 | 113.71 | 113.93 | 553,905 | +0.03(+0.03%) |
Aug 23, 2021 | 112.20 | 114.89 | 111.86 | 113.90 | 625,366 | +2.51(+2.26%) |
Aug 20, 2021 | 111.49 | 112.58 | 109.26 | 111.38 | 556,746 | -0.24(-0.21%) |
Aug 19, 2021 | 109.07 | 111.94 | 108.23 | 111.62 | 431,301 | +1.18(+1.07%) |
Aug 18, 2021 | 111.58 | 113.25 | 110.34 | 110.44 | 385,081 | -1.21(-1.08%) |
Aug 17, 2021 | 113.73 | 113.89 | 110.58 | 111.65 | 650,819 | -3.16(-2.75%) |
Aug 16, 2021 | 114.85 | 116.61 | 113.87 | 114.81 | 376,929 | -0.11(-0.09%) |
Aug 13, 2021 | 111.80 | 114.99 | 111.72 | 114.92 | 834,175 | +2.71(+2.42%) |
Aug 12, 2021 | 114.23 | 114.23 | 111.64 | 112.20 | 972,873 | -2.80(-2.43%) |
Aug 11, 2021 | 118.77 | 119.19 | 114.25 | 115.00 | 696,246 | -3.70(-3.12%) |
Aug 10, 2021 | 121.14 | 121.15 | 116.08 | 118.70 | 574,286 | -1.72(-1.43%) |
Aug 09, 2021 | 122.03 | 122.56 | 119.05 | 120.43 | 453,357 | +0.14(+0.11%) |
Aug 06, 2021 | 120.07 | 120.76 | 118.95 | 120.29 | 517,571 | -0.38(-0.31%) |
Aug 05, 2021 | 124.17 | 124.17 | 120.14 | 120.66 | 523,215 | -2.23(-1.81%) |
Aug 04, 2021 | 122.10 | 125.07 | 121.47 | 122.89 | 945,837 | +1.45(+1.20%) |
Aug 03, 2021 | 120.90 | 122.36 | 120.48 | 121.44 | 637,196 | +1.42(+1.18%) |