Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 137.01 | 137.30 | 136.50 | 137.49 | 14,479 | -0.46(-0.34%) |
Oct 28, 2021 | 136.48 | 138.60 | 136.48 | 137.95 | 12,880 | +3.41(+2.54%) |
Oct 27, 2021 | 134.22 | 135.09 | 133.53 | 134.54 | 12,794 | +0.72(+0.54%) |
Oct 26, 2021 | 134.17 | 133.82 | 16,545 | +1.65(+1.25%) | ||
Oct 25, 2021 | 132.27 | 132.60 | 131.74 | 132.17 | 31,024 | -1.14(-0.86%) |
Oct 22, 2021 | 132.86 | 133.55 | 132.48 | 133.31 | 14,334 | +0.46(+0.34%) |
Oct 21, 2021 | 132.16 | 133.12 | 131.83 | 132.86 | 16,412 | +0.69(+0.53%) |
Oct 20, 2021 | 131.03 | 132.31 | 130.24 | 132.16 | 28,390 | +1.70(+1.31%) |
Oct 19, 2021 | 129.59 | 131.02 | 129.18 | 130.46 | 18,881 | +0.78(+0.60%) |
Oct 18, 2021 | 128.73 | 129.80 | 128.28 | 129.67 | 18,113 | -0.34(-0.26%) |
Oct 15, 2021 | 129.28 | 130.36 | 128.96 | 130.01 | 11,847 | +2.68(+2.11%) |
Oct 14, 2021 | 126.91 | 127.67 | 126.59 | 127.33 | 15,251 | +1.45(+1.15%) |
Oct 13, 2021 | 125.53 | 126.00 | 125.02 | 125.87 | 14,004 | +1.00(+0.80%) |
Oct 12, 2021 | 124.86 | 125.03 | 123.73 | 124.88 | 13,402 | +0.51(+0.41%) |
Oct 11, 2021 | 124.75 | 125.31 | 124.33 | 124.37 | 13,523 | -2.62(-2.06%) |
Oct 08, 2021 | 127.12 | 127.38 | 126.61 | 126.99 | 10,517 | +1.11(+0.88%) |
Oct 07, 2021 | 125.24 | 126.25 | 124.79 | 125.88 | 17,607 | +0.24(+0.19%) |
Oct 06, 2021 | 124.46 | 125.77 | 123.74 | 125.64 | 14,491 | -1.50(-1.18%) |
Oct 05, 2021 | 126.09 | 127.47 | 125.99 | 127.14 | 17,385 | +2.77(+2.22%) |
Oct 04, 2021 | 124.53 | 125.22 | 123.33 | 124.38 | 13,742 | +0.59(+0.48%) |
Oct 01, 2021 | 124.25 | 124.56 | 123.06 | 123.79 | 21,494 | -0.63(-0.51%) |
Sep 30, 2021 | 125.48 | 125.69 | 123.32 | 124.42 | 19,936 | -0.63(-0.51%) |
Sep 29, 2021 | 124.85 | 125.30 | 124.44 | 125.05 | 17,634 | +0.98(+0.79%) |
Sep 28, 2021 | 123.63 | 124.30 | 122.63 | 124.07 | 28,673 | -5.02(-3.89%) |
Sep 27, 2021 | 128.06 | 129.09 | 128.06 | 129.09 | 12,943 | -0.87(-0.67%) |
Sep 24, 2021 | 128.66 | 130.09 | 128.42 | 129.96 | 18,700 | -0.81(-0.62%) |
Sep 23, 2021 | 130.43 | 131.54 | 130.43 | 130.77 | 15,880 | +1.96(+1.52%) |
Sep 22, 2021 | 127.25 | 129.91 | 127.04 | 128.81 | 30,926 | +1.88(+1.48%) |
Sep 21, 2021 | 127.03 | 127.21 | 126.14 | 126.93 | 18,529 | +0.70(+0.56%) |
Sep 20, 2021 | 126.31 | 126.81 | 125.04 | 126.22 | 21,245 | -2.72(-2.11%) |
Sep 17, 2021 | 131.16 | 131.33 | 128.10 | 128.94 | 25,272 | -2.88(-2.19%) |
Sep 16, 2021 | 130.56 | 132.33 | 130.56 | 131.82 | 61,459 | +1.53(+1.18%) |
Sep 15, 2021 | 129.73 | 130.29 | 129.56 | 130.29 | 10,506 | +0.80(+0.62%) |
Sep 14, 2021 | 131.05 | 131.05 | 129.22 | 129.49 | 33,459 | -1.76(-1.34%) |
Sep 13, 2021 | 131.39 | 131.88 | 130.59 | 131.24 | 17,861 | +0.74(+0.57%) |
Sep 10, 2021 | 131.12 | 131.12 | 130.31 | 130.50 | 12,653 | +0.07(+0.05%) |
Sep 09, 2021 | 129.77 | 131.13 | 129.49 | 130.43 | 9,636 | +0.77(+0.59%) |
Sep 08, 2021 | 129.49 | 130.28 | 128.63 | 129.66 | 27,419 | -2.06(-1.56%) |
Sep 07, 2021 | 131.98 | 132.58 | 131.41 | 131.72 | 10,757 | +0.38(+0.29%) |
Sep 03, 2021 | 130.61 | 132.04 | 130.24 | 131.35 | 14,438 | -0.33(-0.25%) |
Sep 02, 2021 | 130.37 | 131.68 | 130.37 | 131.68 | 11,188 | +1.63(+1.25%) |
Sep 01, 2021 | 129.95 | 130.21 | 129.51 | 130.05 | 11,259 | +1.22(+0.95%) |
Aug 31, 2021 | 128.04 | 128.99 | 127.88 | 128.82 | 17,183 | +2.18(+1.72%) |
Aug 30, 2021 | 126.48 | 126.88 | 125.40 | 126.65 | 16,773 | +0.83(+0.66%) |
Aug 27, 2021 | 124.84 | 126.04 | 124.82 | 125.82 | 16,923 | +0.21(+0.17%) |
Aug 26, 2021 | 125.33 | 125.64 | 124.62 | 125.61 | 13,565 | +0.06(+0.05%) |
Aug 25, 2021 | 124.86 | 125.54 | 124.63 | 125.54 | 11,610 | +1.03(+0.83%) |
Aug 24, 2021 | 123.96 | 124.64 | 123.63 | 124.51 | 14,195 | -0.97(-0.77%) |
Aug 23, 2021 | 124.62 | 125.77 | 124.23 | 125.48 | 19,668 | +1.28(+1.03%) |
Aug 20, 2021 | 122.94 | 123.93 | 122.94 | 124.20 | 15,039 | +1.18(+0.96%) |
Aug 19, 2021 | 121.98 | 123.12 | 121.98 | 123.02 | 13,125 | -0.55(-0.45%) |
Aug 18, 2021 | 124.33 | 124.46 | 123.57 | 123.57 | 13,599 | -0.63(-0.51%) |
Aug 17, 2021 | 125.19 | 125.19 | 123.59 | 124.21 | 20,725 | -2.83(-2.23%) |
Aug 16, 2021 | 126.65 | 127.14 | 126.35 | 127.03 | 11,777 | -0.12(-0.09%) |
Aug 13, 2021 | 127.42 | 127.64 | 126.85 | 127.15 | 18,822 | +0.42(+0.33%) |
Aug 12, 2021 | 126.21 | 127.29 | 126.04 | 126.73 | 17,639 | +1.21(+0.97%) |
Aug 11, 2021 | 125.43 | 125.53 | 124.70 | 125.52 | 8,318 | +1.08(+0.87%) |
Aug 10, 2021 | 125.04 | 125.04 | 123.98 | 124.44 | 15,305 | -0.10(-0.08%) |
Aug 09, 2021 | 124.71 | 125.00 | 123.98 | 124.54 | 16,481 | -1.56(-1.24%) |
Aug 06, 2021 | 127.00 | 127.01 | 125.62 | 126.10 | 7,448 | -0.92(-0.72%) |
Aug 05, 2021 | 126.61 | 126.76 | 125.75 | 127.02 | 13,024 | +1.62(+1.29%) |
Aug 04, 2021 | 126.84 | 126.94 | 125.12 | 125.39 | 16,491 | -0.45(-0.35%) |
Aug 03, 2021 | 125.57 | 126.15 | 125.34 | 125.84 | 11,779 | +1.40(+1.13%) |
Aug 02, 2021 | 124.90 | 124.92 | 123.95 | 124.44 | 15,497 | -0.45(-0.36%) |
Jul 30, 2021 | 125.45 | 125.87 | 124.56 | 124.89 | 26,410 | -0.40(-0.32%) |
Jul 29, 2021 | 125.82 | 126.18 | 125.11 | 125.29 | 14,800 | -0.15(-0.12%) |
Jul 28, 2021 | 125.11 | 126.07 | 124.62 | 125.45 | 14,193 | -0.66(-0.52%) |
Jul 27, 2021 | 126.05 | 126.19 | 125.37 | 126.11 | 27,721 | -0.81(-0.64%) |
Jul 26, 2021 | 127.46 | 127.58 | 126.51 | 126.92 | 21,941 | -0.84(-0.66%) |
Jul 23, 2021 | 127.28 | 127.84 | 126.84 | 127.75 | 27,123 | +1.20(+0.95%) |
Jul 22, 2021 | 127.08 | 127.33 | 126.20 | 126.55 | 23,514 | +1.23(+0.98%) |
Jul 21, 2021 | 124.54 | 125.76 | 124.30 | 125.32 | 21,393 | +1.20(+0.97%) |
Jul 20, 2021 | 122.37 | 124.12 | 122.25 | 124.12 | 23,805 | +1.86(+1.52%) |
Jul 19, 2021 | 122.88 | 123.17 | 121.10 | 122.26 | 30,117 | -3.71(-2.95%) |
Jul 16, 2021 | 126.35 | 126.35 | 125.47 | 125.97 | 40,141 | -1.33(-1.04%) |
Jul 15, 2021 | 127.13 | 127.88 | 125.81 | 127.30 | 73,748 | -0.68(-0.53%) |
Jul 14, 2021 | 129.53 | 129.53 | 127.92 | 127.98 | 22,571 | -1.12(-0.87%) |
Jul 13, 2021 | 129.56 | 130.27 | 129.02 | 129.10 | 36,370 | -0.45(-0.35%) |
Jul 12, 2021 | 128.86 | 129.81 | 128.76 | 129.56 | 33,812 | +1.75(+1.37%) |
Jul 09, 2021 | 126.91 | 128.29 | 126.91 | 127.81 | 13,402 | +2.44(+1.95%) |
Jul 08, 2021 | 125.45 | 125.94 | 124.47 | 125.36 | 41,910 | -2.51(-1.96%) |
Jul 07, 2021 | 126.50 | 128.19 | 126.28 | 127.87 | 43,016 | +2.31(+1.84%) |
Jul 06, 2021 | 126.67 | 127.28 | 124.78 | 125.56 | 45,151 | -0.28(-0.22%) |
Jul 02, 2021 | 125.20 | 126.15 | 124.75 | 125.84 | 71,235 | +1.05(+0.84%) |
Jul 01, 2021 | 124.56 | 124.93 | 124.22 | 124.79 | 28,491 | +0.35(+0.28%) |
Jun 30, 2021 | 125.14 | 126.33 | 123.51 | 124.44 | 28,601 | -0.84(-0.67%) |
Jun 29, 2021 | 124.95 | 126.63 | 124.80 | 125.28 | 18,852 | +1.18(+0.95%) |
Jun 28, 2021 | 124.28 | 124.62 | 123.63 | 124.10 | 57,104 | -0.08(-0.06%) |
Jun 25, 2021 | 124.30 | 124.65 | 123.47 | 124.18 | 20,510 | +1.49(+1.21%) |
Jun 24, 2021 | 123.39 | 123.39 | 122.03 | 122.69 | 18,782 | +0.36(+0.29%) |
Jun 23, 2021 | 123.46 | 123.48 | 122.08 | 122.33 | 12,655 | -0.99(-0.80%) |
Jun 22, 2021 | 122.33 | 124.00 | 122.08 | 123.32 | 47,023 | -0.06(-0.05%) |
Jun 21, 2021 | 121.19 | 123.79 | 120.86 | 123.39 | 41,564 | +3.78(+3.16%) |
Jun 18, 2021 | 120.58 | 121.47 | 119.27 | 119.60 | 49,513 | -2.92(-2.38%) |
Jun 17, 2021 | 121.97 | 123.15 | 121.80 | 122.52 | 26,457 | -2.16(-1.73%) |
Jun 16, 2021 | 125.24 | 126.19 | 124.14 | 124.68 | 49,625 | +0.77(+0.62%) |
Jun 15, 2021 | 123.97 | 125.09 | 123.49 | 123.91 | 23,507 | +2.45(+2.02%) |
Jun 14, 2021 | 121.52 | 121.79 | 120.56 | 121.46 | 16,424 | +0.67(+0.55%) |
Jun 11, 2021 | 120.90 | 121.57 | 120.29 | 120.79 | 22,977 | -0.70(-0.58%) |
Jun 10, 2021 | 121.60 | 122.81 | 120.73 | 121.50 | 33,396 | -1.37(-1.12%) |
Jun 09, 2021 | 122.55 | 123.64 | 121.95 | 122.87 | 43,036 | -2.30(-1.84%) |
Jun 08, 2021 | 125.16 | 126.37 | 124.48 | 125.17 | 30,876 | +0.52(+0.41%) |
Jun 07, 2021 | 124.90 | 125.24 | 124.14 | 124.65 | 15,281 | -0.27(-0.21%) |
Jun 04, 2021 | 123.87 | 125.11 | 123.86 | 124.92 | 15,632 | +1.24(+1.00%) |
Jun 03, 2021 | 123.20 | 123.68 | 122.87 | 123.68 | 47,065 | +1.38(+1.13%) |
Jun 02, 2021 | 121.61 | 122.65 | 121.15 | 122.30 | 23,070 | +0.52(+0.43%) |
Jun 01, 2021 | 122.11 | 122.16 | 121.18 | 121.78 | 26,966 | +0.52(+0.43%) |
May 28, 2021 | 121.98 | 122.05 | 120.90 | 121.26 | 21,681 | -0.76(-0.62%) |
May 27, 2021 | 121.99 | 122.41 | 121.58 | 122.02 | 33,495 | +0.75(+0.62%) |
May 26, 2021 | 122.06 | 122.06 | 120.92 | 121.27 | 12,480 | -1.10(-0.90%) |
May 25, 2021 | 122.75 | 123.05 | 122.03 | 122.37 | 24,335 | -0.63(-0.51%) |
May 24, 2021 | 122.74 | 123.06 | 122.16 | 123.00 | 14,494 | +0.35(+0.28%) |
May 21, 2021 | 122.70 | 123.22 | 122.30 | 122.65 | 33,284 | +0.71(+0.58%) |
May 20, 2021 | 120.39 | 122.61 | 120.38 | 121.94 | 38,942 | +2.55(+2.14%) |
May 19, 2021 | 119.42 | 120.22 | 118.87 | 119.39 | 52,391 | +2.50(+2.14%) |
May 18, 2021 | 117.30 | 117.79 | 116.53 | 116.89 | 18,698 | +0.67(+0.58%) |
May 17, 2021 | 115.96 | 116.61 | 115.64 | 116.22 | 19,462 | -0.63(-0.54%) |
May 14, 2021 | 116.19 | 117.17 | 115.69 | 116.85 | 14,267 | +1.32(+1.14%) |
May 13, 2021 | 115.13 | 116.47 | 114.32 | 115.53 | 46,293 | +0.70(+0.61%) |
May 12, 2021 | 116.55 | 117.15 | 114.38 | 114.83 | 29,609 | -0.01(-0.01%) |
May 11, 2021 | 115.05 | 116.06 | 114.73 | 114.84 | 34,321 | -3.67(-3.10%) |
May 10, 2021 | 118.94 | 119.77 | 118.05 | 118.52 | 41,367 | +0.27(+0.23%) |
May 07, 2021 | 116.90 | 118.25 | 116.62 | 118.25 | 16,425 | +1.42(+1.21%) |
May 06, 2021 | 115.75 | 116.84 | 115.23 | 116.83 | 19,709 | +1.13(+0.98%) |
May 05, 2021 | 115.34 | 116.02 | 114.89 | 115.70 | 24,704 | +2.56(+2.26%) |
May 04, 2021 | 112.39 | 113.29 | 112.02 | 113.14 | 37,628 | -1.90(-1.65%) |
May 03, 2021 | 113.50 | 115.10 | 113.50 | 115.04 | 13,160 | +2.23(+1.98%) |
Apr 30, 2021 | 113.04 | 113.64 | 112.47 | 112.81 | 80,177 | -1.69(-1.47%) |
Apr 29, 2021 | 114.15 | 114.69 | 113.67 | 114.50 | 29,420 | +0.60(+0.53%) |
Apr 28, 2021 | 113.41 | 114.25 | 113.41 | 113.90 | 37,441 | -0.04(-0.03%) |
Apr 27, 2021 | 113.30 | 114.52 | 113.21 | 113.93 | 40,903 | -0.94(-0.81%) |
Apr 26, 2021 | 114.42 | 115.16 | 114.08 | 114.87 | 30,150 | -0.17(-0.15%) |
Apr 23, 2021 | 114.80 | 115.31 | 114.32 | 115.04 | 9,643 | +0.76(+0.66%) |
Apr 22, 2021 | 114.96 | 115.29 | 114.03 | 114.28 | 13,213 | -0.63(-0.55%) |
Apr 21, 2021 | 113.75 | 115.27 | 113.75 | 114.91 | 12,280 | -0.20(-0.17%) |
Apr 20, 2021 | 115.50 | 115.74 | 114.70 | 115.11 | 14,535 | -1.45(-1.24%) |
Apr 19, 2021 | 116.72 | 116.95 | 116.34 | 116.56 | 36,451 | +1.06(+0.92%) |
Apr 16, 2021 | 114.43 | 115.78 | 114.43 | 115.49 | 12,447 | +2.27(+2.00%) |
Apr 15, 2021 | 112.15 | 113.62 | 112.11 | 113.23 | 15,009 | +1.20(+1.07%) |
Apr 14, 2021 | 111.94 | 112.26 | 111.51 | 112.02 | 21,854 | -0.54(-0.48%) |
Apr 13, 2021 | 112.81 | 113.19 | 112.26 | 112.57 | 44,839 | -0.39(-0.35%) |
Apr 12, 2021 | 113.16 | 113.55 | 112.50 | 112.96 | 25,586 | -0.49(-0.43%) |
Apr 09, 2021 | 114.14 | 114.56 | 113.21 | 113.45 | 24,333 | +0.30(+0.27%) |
Apr 08, 2021 | 113.19 | 114.13 | 112.92 | 113.15 | 23,463 | +1.14(+1.02%) |
Apr 07, 2021 | 112.34 | 112.63 | 111.58 | 112.01 | 27,458 | +0.30(+0.27%) |
Apr 06, 2021 | 111.37 | 111.86 | 111.31 | 111.70 | 34,158 | -1.41(-1.25%) |
Apr 05, 2021 | 111.57 | 113.22 | 111.42 | 113.11 | 14,747 | +2.30(+2.08%) |
Apr 01, 2021 | 110.13 | 111.16 | 109.72 | 110.81 | 71,879 | +3.68(+3.44%) |
Mar 31, 2021 | 106.58 | 107.34 | 106.43 | 107.13 | 28,976 | -1.16(-1.07%) |
Mar 30, 2021 | 107.10 | 108.49 | 107.00 | 108.29 | 49,325 | -0.52(-0.48%) |
Mar 29, 2021 | 109.17 | 109.30 | 108.44 | 108.81 | 37,133 | +0.17(+0.16%) |
Mar 26, 2021 | 106.00 | 108.64 | 105.82 | 108.64 | 44,293 | +2.65(+2.50%) |
Mar 25, 2021 | 104.09 | 106.16 | 104.07 | 105.99 | 44,047 | +4.55(+4.48%) |
Mar 24, 2021 | 100.74 | 102.55 | 100.62 | 101.44 | 47,611 | -6.10(-5.67%) |
Mar 23, 2021 | 101.47 | 107.54 | 101.42 | 107.54 | 50,365 | +5.35(+5.24%) |
Mar 22, 2021 | 102.68 | 102.86 | 102.03 | 102.19 | 15,185 | +0.20(+0.19%) |
Mar 19, 2021 | 102.40 | 102.53 | 101.78 | 101.99 | 12,806 | -1.83(-1.76%) |
Mar 18, 2021 | 104.27 | 105.05 | 103.23 | 103.82 | 19,782 | -3.08(-2.88%) |
Mar 17, 2021 | 107.88 | 108.22 | 105.82 | 106.89 | 35,500 | -1.61(-1.49%) |
Mar 16, 2021 | 108.79 | 109.12 | 107.41 | 108.51 | 24,959 | -0.28(-0.26%) |
Mar 15, 2021 | 107.78 | 108.79 | 106.65 | 108.79 | 32,229 | +1.73(+1.62%) |
Mar 12, 2021 | 106.27 | 107.41 | 106.27 | 107.06 | 26,311 | -0.31(-0.29%) |
Mar 11, 2021 | 106.51 | 107.40 | 106.51 | 107.37 | 30,302 | +3.78(+3.65%) |
Mar 10, 2021 | 104.87 | 106.51 | 103.32 | 103.59 | 52,530 | -1.50(-1.43%) |
Mar 09, 2021 | 100.58 | 106.16 | 100.58 | 105.09 | 30,851 | +2.46(+2.39%) |