Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 125.03 | 125.81 | 124.65 | 125.20 | 5,613,462 | -0.61(-0.49%) |
Oct 28, 2021 | 124.22 | 125.95 | 125.82 | 5,330,001 | +2.34(+1.90%) | |
Oct 27, 2021 | 124.17 | 124.56 | 122.82 | 123.47 | 5,407,207 | -0.70(-0.56%) |
Oct 26, 2021 | 125.07 | 124.17 | 6,165,711 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.06 | 125.33 | 123.57 | 124.16 | 5,180,740 | +0.29(+0.24%) |
Oct 22, 2021 | 125.07 | 123.69 | 123.87 | 5,542,586 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.23 | 125.41 | 123.66 | 125.21 | 4,863,752 | +0.84(+0.67%) |
Oct 20, 2021 | 124.70 | 125.17 | 123.53 | 124.38 | 5,103,221 | -0.32(-0.26%) |
Oct 19, 2021 | 123.30 | 124.98 | 122.64 | 124.70 | 7,784,637 | +2.24(+1.83%) |
Oct 18, 2021 | 121.70 | 122.60 | 120.69 | 122.46 | 5,620,602 | -0.08(-0.06%) |
Oct 15, 2021 | 121.42 | 122.79 | 121.10 | 122.53 | 8,085,891 | +1.44(+1.19%) |
Oct 14, 2021 | 118.73 | 121.69 | 118.57 | 121.09 | 11,304,125 | +3.42(+2.90%) |
Oct 13, 2021 | 117.83 | 118.88 | 116.25 | 117.68 | 13,151,126 | +1.97(+1.70%) |
Oct 12, 2021 | 118.00 | 118.08 | 114.97 | 115.71 | 11,144,284 | -1.87(-1.59%) |
Oct 11, 2021 | 118.64 | 119.74 | 117.53 | 117.58 | 6,679,401 | -1.52(-1.27%) |
Oct 08, 2021 | 121.02 | 121.02 | 118.78 | 119.10 | 7,353,611 | -1.21(-1.01%) |
Oct 07, 2021 | 121.65 | 123.02 | 120.08 | 120.31 | 8,510,498 | -0.21(-0.17%) |
Oct 06, 2021 | 119.10 | 120.72 | 118.64 | 120.52 | 9,044,038 | +0.50(+0.42%) |
Oct 05, 2021 | 118.70 | 121.19 | 118.29 | 120.02 | 9,821,279 | +0.80(+0.67%) |
Oct 04, 2021 | 121.33 | 122.15 | 118.50 | 119.22 | 8,999,817 | -1.91(-1.58%) |
Oct 01, 2021 | 122.16 | 122.36 | 119.02 | 121.13 | 7,293,256 | -0.25(-0.21%) |
Sep 30, 2021 | 122.67 | 123.36 | 121.12 | 121.38 | 7,416,927 | -0.28(-0.23%) |
Sep 29, 2021 | 122.90 | 123.71 | 121.31 | 121.67 | 7,476,372 | -0.58(-0.48%) |
Sep 28, 2021 | 123.99 | 124.92 | 122.06 | 122.25 | 9,402,559 | -3.37(-2.68%) |
Sep 27, 2021 | 124.63 | 126.15 | 124.25 | 125.62 | 4,589,436 | -0.38(-0.30%) |
Sep 24, 2021 | 125.27 | 126.63 | 124.98 | 126.00 | 4,839,657 | -0.02(-0.02%) |
Sep 23, 2021 | 125.87 | 127.20 | 125.37 | 126.01 | 6,288,803 | +0.84(+0.67%) |
Sep 22, 2021 | 124.78 | 125.63 | 124.21 | 125.18 | 5,485,652 | +1.19(+0.96%) |
Sep 21, 2021 | 125.72 | 126.02 | 123.55 | 123.99 | 6,560,120 | -0.97(-0.78%) |
Sep 20, 2021 | 123.73 | 125.28 | 122.92 | 124.96 | 10,248,565 | -0.77(-0.61%) |
Sep 17, 2021 | 129.69 | 129.87 | 125.30 | 125.73 | 15,461,101 | -4.52(-3.47%) |
Sep 16, 2021 | 129.23 | 130.78 | 129.23 | 130.25 | 7,139,558 | +0.15(+0.12%) |
Sep 15, 2021 | 132.51 | 132.67 | 129.42 | 130.10 | 11,993,741 | -2.73(-2.06%) |
Sep 14, 2021 | 135.96 | 136.28 | 132.34 | 132.83 | 6,844,882 | -2.14(-1.58%) |
Sep 13, 2021 | 135.54 | 136.21 | 133.66 | 134.96 | 4,581,187 | +0.69(+0.51%) |
Sep 10, 2021 | 134.70 | 137.40 | 134.15 | 134.28 | 6,663,129 | +1.03(+0.78%) |
Sep 09, 2021 | 134.08 | 135.09 | 133.12 | 133.24 | 6,577,259 | -0.89(-0.67%) |
Sep 08, 2021 | 134.92 | 135.16 | 133.16 | 134.14 | 6,355,075 | -1.15(-0.85%) |
Sep 07, 2021 | 136.16 | 136.23 | 134.69 | 135.28 | 6,759,634 | -0.83(-0.61%) |
Sep 03, 2021 | 136.57 | 137.39 | 135.74 | 136.11 | 5,851,196 | -0.46(-0.34%) |
Sep 02, 2021 | 138.06 | 138.24 | 136.00 | 136.57 | 6,382,855 | -1.25(-0.91%) |
Sep 01, 2021 | 138.19 | 139.38 | 137.61 | 137.82 | 6,854,756 | +0.41(+0.30%) |
Aug 31, 2021 | 137.51 | 138.20 | 135.42 | 137.41 | 8,346,585 | +0.70(+0.51%) |
Aug 30, 2021 | 136.38 | 138.51 | 136.35 | 136.71 | 5,632,275 | +1.02(+0.75%) |
Aug 27, 2021 | 133.21 | 135.78 | 132.94 | 135.69 | 6,698,246 | +2.31(+1.73%) |
Aug 26, 2021 | 134.13 | 134.67 | 132.66 | 133.37 | 7,284,196 | -1.40(-1.04%) |
Aug 25, 2021 | 135.32 | 136.23 | 134.39 | 134.77 | 6,107,543 | -0.55(-0.41%) |
Aug 24, 2021 | 135.44 | 136.38 | 134.74 | 135.32 | 7,542,147 | +0.31(+0.23%) |
Aug 23, 2021 | 133.63 | 135.46 | 133.34 | 135.01 | 7,404,709 | +1.91(+1.44%) |
Aug 20, 2021 | 131.72 | 133.26 | 131.43 | 133.10 | 6,555,696 | +1.39(+1.05%) |
Aug 19, 2021 | 131.75 | 132.50 | 130.17 | 131.72 | 9,243,677 | -1.47(-1.10%) |
Aug 18, 2021 | 134.74 | 135.50 | 133.00 | 133.19 | 6,985,777 | -2.09(-1.54%) |
Aug 17, 2021 | 137.65 | 137.70 | 134.49 | 135.28 | 7,746,673 | -3.48(-2.51%) |
Aug 16, 2021 | 139.01 | 139.65 | 137.44 | 138.76 | 4,708,747 | -0.48(-0.34%) |
Aug 13, 2021 | 137.70 | 139.87 | 137.67 | 139.24 | 6,153,284 | +1.39(+1.01%) |
Aug 12, 2021 | 138.41 | 138.64 | 137.13 | 137.84 | 6,168,088 | +0.44(+0.32%) |
Aug 11, 2021 | 136.82 | 137.50 | 135.27 | 137.40 | 6,635,326 | +0.72(+0.53%) |
Aug 10, 2021 | 138.00 | 138.17 | 133.39 | 136.68 | 4,479,271 | -0.95(-0.69%) |
Aug 09, 2021 | 137.50 | 138.37 | 136.53 | 137.63 | 5,301,631 | +0.60(+0.44%) |
Aug 06, 2021 | 136.89 | 138.85 | 136.69 | 137.03 | 6,120,418 | -0.52(-0.37%) |
Aug 05, 2021 | 137.93 | 138.14 | 135.42 | 137.54 | 7,652,531 | -1.30(-0.94%) |
Aug 04, 2021 | 138.66 | 139.73 | 138.01 | 138.84 | 5,930,975 | +0.25(+0.18%) |
Aug 03, 2021 | 139.49 | 140.12 | 137.29 | 138.59 | 6,641,789 | -0.85(-0.61%) |