Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 129.90 | 130.02 | 129.69 | 129.86 | 4,726 | -0.02(-0.01%) |
Oct 28, 2021 | 129.51 | 129.92 | 129.39 | 129.88 | 6,672 | +1.35(+1.05%) |
Oct 27, 2021 | 130.30 | 130.30 | 128.46 | 128.52 | 4,294 | -1.62(-1.25%) |
Oct 26, 2021 | 130.90 | 130.15 | 130.15 | 7,678 | -0.38(-0.29%) | |
Oct 25, 2021 | 129.96 | 130.69 | 129.91 | 130.53 | 13,816 | +0.40(+0.31%) |
Oct 22, 2021 | 129.97 | 130.40 | 129.58 | 130.13 | 5,714 | +0.21(+0.16%) |
Oct 21, 2021 | 129.40 | 129.92 | 129.30 | 129.92 | 6,301 | +0.42(+0.32%) |
Oct 20, 2021 | 128.88 | 129.50 | 128.85 | 129.50 | 13,470 | +0.79(+0.61%) |
Oct 19, 2021 | 128.44 | 128.81 | 128.26 | 128.71 | 417,358 | +0.78(+0.61%) |
Oct 18, 2021 | 127.11 | 127.94 | 127.01 | 127.94 | 18,890 | +0.32(+0.25%) |
Oct 15, 2021 | 128.02 | 128.02 | 127.58 | 127.62 | 19,584 | +0.37(+0.29%) |
Oct 14, 2021 | 126.20 | 127.25 | 126.19 | 127.25 | 17,927 | +2.08(+1.66%) |
Oct 13, 2021 | 124.64 | 125.24 | 124.14 | 125.17 | 15,999 | +0.66(+0.53%) |
Oct 12, 2021 | 124.38 | 124.92 | 124.19 | 124.51 | 51,617 | +0.39(+0.32%) |
Oct 11, 2021 | 125.42 | 125.49 | 124.06 | 124.12 | 15,398 | -0.63(-0.51%) |
Oct 08, 2021 | 125.27 | 125.51 | 124.69 | 124.75 | 25,210 | -0.48(-0.38%) |
Oct 07, 2021 | 125.11 | 126.03 | 125.11 | 125.23 | 74,141 | +1.25(+1.01%) |
Oct 06, 2021 | 122.54 | 123.98 | 122.09 | 123.98 | 42,524 | +0.42(+0.34%) |
Oct 05, 2021 | 122.86 | 124.17 | 122.85 | 123.56 | 8,798 | +1.09(+0.89%) |
Oct 04, 2021 | 123.55 | 123.55 | 122.18 | 122.47 | 75,952 | -1.38(-1.12%) |
Oct 01, 2021 | 122.43 | 124.26 | 122.09 | 123.86 | 21,691 | +1.28(+1.04%) |
Sep 30, 2021 | 124.41 | 124.41 | 122.70 | 122.58 | 9,456 | -1.33(-1.08%) |
Sep 29, 2021 | 124.61 | 124.62 | 123.92 | 123.92 | 10,296 | +0.07(+0.05%) |
Sep 28, 2021 | 124.69 | 124.71 | 123.97 | 123.85 | 9,093 | -2.50(-1.97%) |
Sep 27, 2021 | 126.53 | 126.87 | 126.31 | 126.34 | 61,621 | -0.28(-0.22%) |
Sep 24, 2021 | 126.55 | 126.73 | 126.47 | 126.62 | 7,589 | -0.03(-0.03%) |
Sep 23, 2021 | 126.65 | 127.17 | 126.63 | 126.66 | 11,786 | +1.61(+1.28%) |
Sep 22, 2021 | 124.44 | 125.62 | 124.44 | 125.05 | 19,172 | +1.28(+1.03%) |
Sep 21, 2021 | 124.50 | 123.84 | 123.61 | 123.77 | 14,186 | -0.07(-0.05%) |
Sep 20, 2021 | 123.74 | 124.23 | 122.59 | 123.84 | 13,162 | -2.14(-1.70%) |
Sep 17, 2021 | 126.83 | 126.83 | 125.88 | 125.98 | 5,020 | -0.85(-0.67%) |
Sep 16, 2021 | 126.89 | 127.08 | 126.41 | 126.83 | 3,150 | -0.08(-0.06%) |
Sep 15, 2021 | 125.67 | 126.98 | 125.67 | 126.92 | 29,754 | +1.07(+0.85%) |
Sep 14, 2021 | 126.97 | 127.06 | 125.64 | 125.85 | 9,741 | -0.78(-0.61%) |
Sep 13, 2021 | 127.34 | 127.34 | 126.20 | 126.62 | 7,641 | +0.08(+0.06%) |
Sep 10, 2021 | 127.98 | 127.98 | 126.54 | 126.54 | 5,408 | -0.89(-0.70%) |
Sep 09, 2021 | 127.55 | 128.33 | 127.43 | 127.43 | 62,493 | -0.30(-0.23%) |
Sep 08, 2021 | 127.88 | 128.00 | 127.40 | 127.73 | 9,498 | -0.21(-0.16%) |
Sep 07, 2021 | 128.03 | 128.21 | 127.92 | 127.94 | 7,894 | -1.06(-0.82%) |
Sep 03, 2021 | 129.02 | 129.13 | 128.89 | 129.00 | 7,164 | -0.20(-0.16%) |
Sep 02, 2021 | 128.95 | 129.20 | 128.87 | 129.20 | 3,660 | +0.77(+0.60%) |
Sep 01, 2021 | 128.39 | 128.75 | 127.98 | 128.43 | 408,370 | +0.21(+0.16%) |
Aug 31, 2021 | 128.35 | 128.35 | 128.00 | 128.22 | 11,012 | -0.05(-0.04%) |
Aug 30, 2021 | 128.14 | 128.61 | 128.14 | 128.26 | 24,346 | -0.07(-0.05%) |
Aug 27, 2021 | 127.30 | 128.53 | 127.30 | 128.33 | 7,549 | +1.28(+1.01%) |
Aug 26, 2021 | 127.68 | 127.68 | 127.05 | 127.05 | 13,118 | -0.88(-0.69%) |
Aug 25, 2021 | 127.47 | 128.09 | 127.45 | 127.93 | 5,493 | +0.71(+0.56%) |
Aug 24, 2021 | 127.06 | 127.31 | 126.94 | 127.22 | 13,418 | +0.65(+0.51%) |
Aug 23, 2021 | 126.08 | 126.76 | 126.08 | 126.57 | 14,757 | +1.07(+0.85%) |
Aug 20, 2021 | 124.63 | 125.58 | 124.63 | 125.50 | 5,271 | +0.96(+0.77%) |
Aug 19, 2021 | 124.28 | 125.04 | 124.26 | 124.55 | 9,314 | -0.29(-0.23%) |
Aug 18, 2021 | 125.69 | 125.98 | 124.78 | 124.83 | 15,252 | -1.09(-0.87%) |
Aug 17, 2021 | 125.86 | 126.07 | 125.32 | 125.92 | 21,875 | -0.97(-0.76%) |
Aug 16, 2021 | 126.15 | 126.89 | 126.10 | 126.89 | 19,019 | -0.17(-0.14%) |
Aug 13, 2021 | 126.92 | 127.15 | 126.92 | 127.06 | 10,903 | +0.05(+0.04%) |
Aug 12, 2021 | 126.95 | 127.05 | 126.59 | 127.01 | 23,979 | +0.11(+0.08%) |
Aug 11, 2021 | 126.66 | 126.92 | 126.28 | 126.91 | 8,020 | +0.52(+0.41%) |
Aug 10, 2021 | 126.50 | 126.74 | 126.35 | 126.39 | 9,720 | +0.06(+0.05%) |
Aug 09, 2021 | 126.04 | 126.52 | 125.86 | 126.33 | 208,897 | +0.00(+0.00%) |
Aug 06, 2021 | 126.34 | 126.64 | 126.16 | 126.33 | 10,085 | +0.11(+0.08%) |
Aug 05, 2021 | 125.72 | 126.23 | 125.72 | 126.23 | 9,751 | +0.82(+0.66%) |
Aug 04, 2021 | 125.57 | 125.89 | 125.33 | 125.41 | 6,051 | -0.56(-0.45%) |
Aug 03, 2021 | 125.07 | 126.02 | 124.78 | 125.97 | 10,090 | +0.81(+0.65%) |