Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 129.57 | 131.40 | 129.57 | 131.40 | 97,877 | +1.34(+1.03%) |
Oct 28, 2021 | 128.83 | 130.16 | 128.83 | 130.06 | 30,847 | +1.69(+1.32%) |
Oct 27, 2021 | 130.03 | 130.13 | 128.36 | 128.37 | 25,810 | -1.78(-1.37%) |
Oct 26, 2021 | 131.90 | 130.15 | 46,032 | -1.11(-0.85%) | ||
Oct 25, 2021 | 131.16 | 132.02 | 131.10 | 131.26 | 39,153 | +0.46(+0.35%) |
Oct 22, 2021 | 131.07 | 131.85 | 130.20 | 130.81 | 37,041 | -0.28(-0.21%) |
Oct 21, 2021 | 129.09 | 131.16 | 129.09 | 131.09 | 23,950 | +1.69(+1.30%) |
Oct 20, 2021 | 129.60 | 129.89 | 129.20 | 129.40 | 30,851 | -0.21(-0.16%) |
Oct 19, 2021 | 129.21 | 129.91 | 128.85 | 129.61 | 32,725 | +0.76(+0.59%) |
Oct 18, 2021 | 127.20 | 128.88 | 127.09 | 128.85 | 73,147 | +1.10(+0.86%) |
Oct 15, 2021 | 127.89 | 128.15 | 127.52 | 127.75 | 22,158 | +0.32(+0.25%) |
Oct 14, 2021 | 126.43 | 127.71 | 126.43 | 127.43 | 42,753 | +2.37(+1.89%) |
Oct 13, 2021 | 123.83 | 125.06 | 123.83 | 125.06 | 51,967 | +1.71(+1.39%) |
Oct 12, 2021 | 123.22 | 123.93 | 122.71 | 123.35 | 32,074 | +0.64(+0.52%) |
Oct 11, 2021 | 122.77 | 124.25 | 122.70 | 122.70 | 26,981 | -0.52(-0.43%) |
Oct 08, 2021 | 124.51 | 124.61 | 123.18 | 123.23 | 36,996 | -0.88(-0.71%) |
Oct 07, 2021 | 123.66 | 125.17 | 123.66 | 124.11 | 96,450 | +1.48(+1.20%) |
Oct 06, 2021 | 120.82 | 122.64 | 120.60 | 122.63 | 102,275 | +0.53(+0.44%) |
Oct 05, 2021 | 121.13 | 122.63 | 121.02 | 122.10 | 77,611 | +1.50(+1.24%) |
Oct 04, 2021 | 122.75 | 122.75 | 119.92 | 120.60 | 130,642 | -2.67(-2.16%) |
Oct 01, 2021 | 122.18 | 123.71 | 121.02 | 123.27 | 211,397 | +1.53(+1.25%) |
Sep 30, 2021 | 122.59 | 123.36 | 121.74 | 121.74 | 51,160 | -0.26(-0.21%) |
Sep 29, 2021 | 123.34 | 123.96 | 121.82 | 122.00 | 43,932 | -0.83(-0.68%) |
Sep 28, 2021 | 125.25 | 125.25 | 122.77 | 122.83 | 46,317 | -3.79(-2.99%) |
Sep 27, 2021 | 126.83 | 127.01 | 126.02 | 126.62 | 22,408 | -1.01(-0.79%) |
Sep 24, 2021 | 126.65 | 127.82 | 126.48 | 127.63 | 115,302 | +0.27(+0.21%) |
Sep 23, 2021 | 126.09 | 127.76 | 125.98 | 127.36 | 35,419 | +1.84(+1.46%) |
Sep 22, 2021 | 124.19 | 125.80 | 124.08 | 125.52 | 32,973 | +1.67(+1.35%) |
Sep 21, 2021 | 124.71 | 124.71 | 123.19 | 123.85 | 25,301 | -0.16(-0.13%) |
Sep 20, 2021 | 123.49 | 124.60 | 122.41 | 124.01 | 122,538 | -1.99(-1.58%) |
Sep 17, 2021 | 127.14 | 127.14 | 125.53 | 126.00 | 21,669 | -1.33(-1.04%) |
Sep 16, 2021 | 126.41 | 127.67 | 126.22 | 127.33 | 70,951 | +0.58(+0.46%) |
Sep 15, 2021 | 125.68 | 126.76 | 125.31 | 126.74 | 31,435 | +1.15(+0.92%) |
Sep 14, 2021 | 126.35 | 126.53 | 125.35 | 125.59 | 47,265 | -0.27(-0.21%) |
Sep 13, 2021 | 126.73 | 126.73 | 124.87 | 125.86 | 96,701 | -0.16(-0.13%) |
Sep 10, 2021 | 127.71 | 128.08 | 126.02 | 126.02 | 61,200 | -0.89(-0.70%) |
Sep 09, 2021 | 126.54 | 127.45 | 126.54 | 126.91 | 56,524 | +0.31(+0.24%) |
Sep 08, 2021 | 127.55 | 127.55 | 126.09 | 126.60 | 37,550 | -1.24(-0.97%) |
Sep 07, 2021 | 129.12 | 129.12 | 127.73 | 127.84 | 32,146 | -0.99(-0.77%) |
Sep 03, 2021 | 127.78 | 129.10 | 127.78 | 128.83 | 28,399 | +1.13(+0.88%) |
Sep 02, 2021 | 127.20 | 127.94 | 127.20 | 127.70 | 110,172 | +0.85(+0.67%) |
Sep 01, 2021 | 127.20 | 127.46 | 126.85 | 126.85 | 112,119 | -0.21(-0.16%) |
Aug 31, 2021 | 127.62 | 127.62 | 126.81 | 127.06 | 23,364 | -0.89(-0.70%) |
Aug 30, 2021 | 127.94 | 128.29 | 127.55 | 127.95 | 50,492 | +0.38(+0.29%) |
Aug 27, 2021 | 125.96 | 127.82 | 125.96 | 127.58 | 39,434 | +1.73(+1.38%) |
Aug 26, 2021 | 126.36 | 126.79 | 125.71 | 125.84 | 62,046 | -0.40(-0.31%) |
Aug 25, 2021 | 125.61 | 126.42 | 125.59 | 126.24 | 42,954 | +0.93(+0.74%) |
Aug 24, 2021 | 125.00 | 125.47 | 125.00 | 125.31 | 30,953 | +0.93(+0.75%) |
Aug 23, 2021 | 123.36 | 124.54 | 123.36 | 124.38 | 63,012 | +1.76(+1.44%) |
Aug 20, 2021 | 121.73 | 122.61 | 121.73 | 122.61 | 38,174 | +1.15(+0.95%) |
Aug 19, 2021 | 120.77 | 121.88 | 120.68 | 121.46 | 52,500 | -0.24(-0.20%) |
Aug 18, 2021 | 122.42 | 123.02 | 121.63 | 121.70 | 42,641 | -1.03(-0.84%) |
Aug 17, 2021 | 123.27 | 123.27 | 121.80 | 122.73 | 56,360 | -1.39(-1.12%) |
Aug 16, 2021 | 124.20 | 124.20 | 123.00 | 124.12 | 173,637 | -0.58(-0.47%) |
Aug 13, 2021 | 124.45 | 124.83 | 124.23 | 124.70 | 31,858 | +0.15(+0.12%) |
Aug 12, 2021 | 124.24 | 124.60 | 123.76 | 124.55 | 23,635 | +0.11(+0.09%) |
Aug 11, 2021 | 124.92 | 124.92 | 123.36 | 124.44 | 33,387 | -0.09(-0.07%) |
Aug 10, 2021 | 125.61 | 126.18 | 124.25 | 124.53 | 29,592 | -1.02(-0.81%) |
Aug 09, 2021 | 125.51 | 125.78 | 125.00 | 125.55 | 31,478 | -0.02(-0.02%) |
Aug 06, 2021 | 125.69 | 125.97 | 125.03 | 125.57 | 45,242 | -0.14(-0.11%) |
Aug 05, 2021 | 125.62 | 125.95 | 125.22 | 125.71 | 58,413 | +0.44(+0.35%) |
Aug 04, 2021 | 124.98 | 125.55 | 124.70 | 125.28 | 45,568 | +0.05(+0.04%) |
Aug 03, 2021 | 124.82 | 125.24 | 123.94 | 125.23 | 52,518 | +0.71(+0.57%) |