Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.59 | 141.04 | 127.90 | 130.05 | 2,762,276 | +4.51(+3.59%) |
Oct 28, 2021 | 125.30 | 125.95 | 124.38 | 125.54 | 1,632,213 | +0.77(+0.62%) |
Oct 27, 2021 | 126.05 | 126.25 | 124.73 | 124.76 | 966,295 | -1.25(-0.99%) |
Oct 26, 2021 | 126.04 | 126.54 | 126.01 | 1,905,473 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.76 | 128.76 | 126.50 | 126.82 | 700,137 | -1.94(-1.51%) |
Oct 22, 2021 | 127.03 | 128.87 | 126.80 | 128.76 | 706,839 | +1.91(+1.51%) |
Oct 21, 2021 | 126.29 | 126.98 | 124.78 | 126.85 | 1,147,388 | +1.73(+1.38%) |
Oct 20, 2021 | 124.04 | 125.42 | 123.85 | 125.12 | 602,214 | +1.06(+0.86%) |
Oct 19, 2021 | 123.37 | 124.10 | 122.73 | 124.06 | 702,263 | +0.99(+0.80%) |
Oct 18, 2021 | 123.39 | 123.68 | 122.62 | 123.07 | 761,249 | -0.34(-0.27%) |
Oct 15, 2021 | 125.12 | 125.24 | 123.35 | 123.41 | 1,039,008 | -0.89(-0.71%) |
Oct 14, 2021 | 123.18 | 124.37 | 122.73 | 124.30 | 1,035,518 | +2.03(+1.66%) |
Oct 13, 2021 | 122.30 | 122.72 | 120.62 | 122.27 | 885,565 | +0.32(+0.26%) |
Oct 12, 2021 | 122.58 | 123.29 | 121.72 | 121.95 | 988,761 | +0.08(+0.06%) |
Oct 11, 2021 | 121.28 | 122.84 | 120.79 | 121.88 | 1,078,267 | +0.48(+0.40%) |
Oct 08, 2021 | 120.66 | 121.78 | 120.01 | 121.39 | 679,934 | +0.57(+0.47%) |
Oct 07, 2021 | 120.01 | 121.68 | 119.78 | 120.82 | 977,104 | +1.49(+1.25%) |
Oct 06, 2021 | 116.57 | 119.39 | 116.44 | 119.33 | 1,356,044 | +2.05(+1.75%) |
Oct 05, 2021 | 116.21 | 117.71 | 115.36 | 117.29 | 767,389 | +1.33(+1.15%) |
Oct 04, 2021 | 116.29 | 117.39 | 115.00 | 115.95 | 898,558 | -0.69(-0.60%) |
Oct 01, 2021 | 116.62 | 117.28 | 114.36 | 116.65 | 981,075 | +0.65(+0.56%) |
Sep 30, 2021 | 118.30 | 118.56 | 116.05 | 116.00 | 1,740,827 | -1.90(-1.61%) |
Sep 29, 2021 | 116.58 | 118.20 | 116.58 | 117.90 | 1,159,378 | +1.56(+1.34%) |
Sep 28, 2021 | 117.50 | 117.89 | 115.84 | 116.34 | 1,053,064 | -1.87(-1.58%) |
Sep 27, 2021 | 120.06 | 120.06 | 117.76 | 118.21 | 1,379,968 | -1.92(-1.60%) |
Sep 24, 2021 | 119.85 | 120.70 | 119.66 | 120.14 | 903,606 | +0.22(+0.18%) |
Sep 23, 2021 | 120.34 | 121.03 | 119.69 | 119.92 | 879,907 | +0.09(+0.07%) |
Sep 22, 2021 | 119.73 | 120.34 | 119.08 | 119.83 | 744,892 | +0.93(+0.78%) |
Sep 21, 2021 | 119.60 | 120.45 | 118.90 | 118.90 | 950,959 | -0.03(-0.02%) |
Sep 20, 2021 | 117.87 | 119.42 | 117.80 | 118.92 | 1,877,955 | +0.11(+0.09%) |
Sep 17, 2021 | 118.57 | 119.22 | 118.12 | 118.82 | 2,826,004 | -0.59(-0.49%) |
Sep 16, 2021 | 120.65 | 120.95 | 119.35 | 119.41 | 1,053,146 | -1.18(-0.98%) |
Sep 15, 2021 | 120.20 | 121.52 | 119.99 | 120.59 | 904,893 | +0.32(+0.26%) |
Sep 14, 2021 | 120.43 | 121.24 | 120.03 | 120.27 | 1,003,727 | +0.12(+0.10%) |
Sep 13, 2021 | 120.25 | 121.43 | 119.48 | 120.16 | 1,255,295 | +0.57(+0.47%) |
Sep 10, 2021 | 119.58 | 120.23 | 119.11 | 119.59 | 958,185 | +0.24(+0.20%) |
Sep 09, 2021 | 119.90 | 120.19 | 119.17 | 119.35 | 976,311 | -0.61(-0.51%) |
Sep 08, 2021 | 118.62 | 120.41 | 118.39 | 119.95 | 1,141,185 | +1.23(+1.04%) |
Sep 07, 2021 | 120.55 | 120.55 | 118.63 | 118.72 | 1,343,715 | -2.05(-1.70%) |
Sep 03, 2021 | 121.28 | 121.34 | 120.58 | 120.77 | 941,293 | -0.61(-0.50%) |
Sep 02, 2021 | 120.60 | 121.40 | 120.07 | 121.38 | 820,739 | +1.23(+1.03%) |
Sep 01, 2021 | 118.90 | 120.27 | 118.42 | 120.15 | 753,919 | +0.66(+0.56%) |
Aug 31, 2021 | 119.48 | 120.23 | 118.93 | 119.48 | 1,371,029 | -0.13(-0.11%) |
Aug 30, 2021 | 119.17 | 119.91 | 118.77 | 119.62 | 744,161 | +0.68(+0.58%) |
Aug 27, 2021 | 118.90 | 119.39 | 118.64 | 118.93 | 1,170,725 | +0.48(+0.41%) |
Aug 26, 2021 | 118.16 | 118.57 | 117.77 | 118.45 | 821,150 | +0.39(+0.33%) |
Aug 25, 2021 | 117.99 | 118.21 | 117.69 | 118.07 | 1,050,618 | +0.21(+0.18%) |
Aug 24, 2021 | 117.65 | 117.93 | 117.03 | 117.86 | 890,662 | +0.83(+0.71%) |
Aug 23, 2021 | 117.87 | 118.01 | 116.89 | 117.03 | 749,838 | -0.50(-0.43%) |
Aug 20, 2021 | 116.47 | 117.74 | 116.05 | 117.53 | 1,231,072 | +0.94(+0.81%) |
Aug 19, 2021 | 114.37 | 116.93 | 114.12 | 116.59 | 889,326 | +1.67(+1.45%) |
Aug 18, 2021 | 116.40 | 116.71 | 114.81 | 114.92 | 1,037,323 | -1.94(-1.66%) |
Aug 17, 2021 | 117.05 | 117.35 | 116.19 | 116.86 | 666,222 | -0.30(-0.25%) |
Aug 16, 2021 | 115.90 | 117.19 | 115.45 | 117.16 | 743,951 | +1.11(+0.95%) |
Aug 13, 2021 | 115.98 | 116.26 | 115.56 | 116.06 | 538,291 | +0.46(+0.40%) |
Aug 12, 2021 | 115.15 | 115.92 | 115.15 | 115.59 | 1,295,219 | +0.40(+0.35%) |
Aug 11, 2021 | 113.27 | 115.26 | 113.20 | 115.19 | 1,011,661 | +2.15(+1.90%) |
Aug 10, 2021 | 113.35 | 114.03 | 112.85 | 113.04 | 775,166 | -0.37(-0.32%) |
Aug 09, 2021 | 114.06 | 114.21 | 113.25 | 113.41 | 801,596 | -0.47(-0.41%) |
Aug 06, 2021 | 113.71 | 115.00 | 113.47 | 113.88 | 865,067 | +0.08(+0.07%) |
Aug 05, 2021 | 115.04 | 115.39 | 113.32 | 113.80 | 1,133,384 | -0.89(-0.78%) |
Aug 04, 2021 | 115.07 | 116.02 | 114.31 | 114.70 | 1,028,887 | -0.56(-0.48%) |
Aug 03, 2021 | 113.77 | 115.63 | 113.37 | 115.26 | 1,632,172 | +1.68(+1.47%) |