Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 131.67 | 133.52 | 131.22 | 132.40 | 1,139,834 | +0.41(+0.31%) |
Oct 28, 2021 | 130.10 | 132.13 | 130.10 | 131.99 | 587,674 | +2.11(+1.62%) |
Oct 27, 2021 | 130.91 | 131.23 | 129.81 | 129.88 | 619,068 | -0.76(-0.58%) |
Oct 26, 2021 | 130.70 | 130.64 | 555,593 | +0.15(+0.11%) | ||
Oct 25, 2021 | 131.22 | 131.69 | 129.47 | 130.49 | 712,831 | -0.65(-0.50%) |
Oct 22, 2021 | 131.08 | 131.74 | 130.59 | 131.14 | 850,902 | +0.62(+0.48%) |
Oct 21, 2021 | 129.62 | 130.54 | 128.38 | 130.52 | 820,755 | +0.23(+0.18%) |
Oct 20, 2021 | 130.48 | 131.00 | 129.56 | 130.29 | 706,668 | +0.15(+0.12%) |
Oct 19, 2021 | 129.65 | 130.49 | 129.09 | 130.14 | 637,236 | +1.17(+0.91%) |
Oct 18, 2021 | 127.27 | 129.18 | 127.03 | 128.97 | 737,868 | +0.64(+0.50%) |
Oct 15, 2021 | 129.32 | 130.27 | 128.16 | 128.33 | 925,806 | -0.05(-0.04%) |
Oct 14, 2021 | 125.59 | 128.51 | 125.59 | 128.38 | 1,029,969 | +4.11(+3.31%) |
Oct 13, 2021 | 123.74 | 124.71 | 122.90 | 124.27 | 745,546 | +0.87(+0.71%) |
Oct 12, 2021 | 124.54 | 125.00 | 123.06 | 123.40 | 1,008,752 | -1.06(-0.85%) |
Oct 11, 2021 | 126.21 | 127.00 | 124.44 | 124.46 | 825,877 | -1.73(-1.37%) |
Oct 08, 2021 | 125.60 | 126.51 | 124.93 | 126.19 | 924,740 | +0.67(+0.53%) |
Oct 07, 2021 | 126.56 | 127.10 | 125.27 | 125.52 | 1,378,495 | +0.07(+0.06%) |
Oct 06, 2021 | 124.00 | 125.50 | 122.58 | 125.45 | 963,955 | +0.04(+0.03%) |
Oct 05, 2021 | 123.54 | 126.10 | 123.00 | 125.41 | 1,430,718 | +2.30(+1.87%) |
Oct 04, 2021 | 124.56 | 125.28 | 122.38 | 123.11 | 1,079,566 | -1.85(-1.48%) |
Oct 01, 2021 | 124.44 | 125.71 | 122.50 | 124.96 | 1,749,941 | +0.95(+0.77%) |
Sep 30, 2021 | 127.21 | 127.65 | 124.01 | 124.01 | 1,171,036 | -2.82(-2.22%) |
Sep 29, 2021 | 127.70 | 127.90 | 126.58 | 126.83 | 810,526 | -0.43(-0.34%) |
Sep 28, 2021 | 129.09 | 129.50 | 127.07 | 127.26 | 929,103 | -2.28(-1.76%) |
Sep 27, 2021 | 129.66 | 131.32 | 129.50 | 129.54 | 960,246 | -0.07(-0.05%) |
Sep 24, 2021 | 128.70 | 130.15 | 128.54 | 129.61 | 1,124,458 | +0.37(+0.29%) |
Sep 23, 2021 | 128.60 | 130.05 | 128.24 | 129.24 | 862,422 | +1.40(+1.10%) |
Sep 22, 2021 | 127.95 | 128.66 | 127.56 | 127.84 | 1,183,634 | +0.40(+0.31%) |
Sep 21, 2021 | 128.57 | 128.58 | 126.34 | 127.44 | 1,149,576 | -0.32(-0.25%) |
Sep 20, 2021 | 127.77 | 128.06 | 126.34 | 127.76 | 1,867,617 | -2.38(-1.83%) |
Sep 17, 2021 | 131.65 | 131.95 | 130.01 | 130.14 | 1,617,797 | -2.24(-1.69%) |
Sep 16, 2021 | 131.69 | 132.71 | 130.33 | 132.38 | 1,349,262 | +0.95(+0.72%) |
Sep 15, 2021 | 131.31 | 132.68 | 130.72 | 131.43 | 1,950,065 | +0.19(+0.14%) |
Sep 14, 2021 | 131.34 | 131.98 | 130.14 | 131.24 | 1,614,855 | +0.69(+0.53%) |
Sep 13, 2021 | 131.40 | 131.49 | 129.06 | 130.55 | 1,599,914 | +0.12(+0.09%) |
Sep 10, 2021 | 132.52 | 132.78 | 130.35 | 130.43 | 1,298,660 | -1.33(-1.01%) |
Sep 09, 2021 | 132.73 | 133.42 | 131.50 | 131.76 | 1,012,959 | -1.12(-0.84%) |
Sep 08, 2021 | 132.75 | 133.17 | 131.38 | 132.88 | 1,274,362 | -0.25(-0.19%) |
Sep 07, 2021 | 134.58 | 134.82 | 133.11 | 133.13 | 1,419,660 | -2.27(-1.68%) |
Sep 03, 2021 | 135.57 | 135.89 | 134.84 | 135.40 | 697,025 | -0.41(-0.30%) |
Sep 02, 2021 | 134.77 | 135.91 | 134.41 | 135.81 | 1,238,440 | +1.63(+1.21%) |
Sep 01, 2021 | 136.36 | 136.36 | 133.90 | 134.18 | 1,035,880 | -1.79(-1.32%) |
Aug 31, 2021 | 137.05 | 137.22 | 135.68 | 135.97 | 934,668 | -1.15(-0.84%) |
Aug 30, 2021 | 137.52 | 137.95 | 136.73 | 137.12 | 564,074 | +0.28(+0.20%) |
Aug 27, 2021 | 136.55 | 137.38 | 136.41 | 136.84 | 505,095 | +0.86(+0.63%) |
Aug 26, 2021 | 136.61 | 136.61 | 135.82 | 135.98 | 458,868 | -0.66(-0.48%) |
Aug 25, 2021 | 136.24 | 136.78 | 135.38 | 136.64 | 713,721 | +0.56(+0.41%) |
Aug 24, 2021 | 135.53 | 136.60 | 135.49 | 136.08 | 423,381 | +0.79(+0.58%) |
Aug 23, 2021 | 135.61 | 136.05 | 134.94 | 135.29 | 503,334 | +0.52(+0.39%) |
Aug 20, 2021 | 134.28 | 135.78 | 133.87 | 134.77 | 584,393 | +0.40(+0.30%) |
Aug 19, 2021 | 133.86 | 135.45 | 133.60 | 134.37 | 675,971 | -0.63(-0.47%) |
Aug 18, 2021 | 135.64 | 136.47 | 134.88 | 135.00 | 636,883 | -1.27(-0.93%) |
Aug 17, 2021 | 136.90 | 137.28 | 135.19 | 136.27 | 577,043 | -1.34(-0.97%) |
Aug 16, 2021 | 137.15 | 137.67 | 136.10 | 137.61 | 682,352 | +0.37(+0.27%) |
Aug 13, 2021 | 137.20 | 137.31 | 136.24 | 137.24 | 393,290 | -0.01(-0.01%) |
Aug 12, 2021 | 137.56 | 137.81 | 136.89 | 137.25 | 545,712 | -0.20(-0.15%) |
Aug 11, 2021 | 137.31 | 137.60 | 136.62 | 137.45 | 1,282,220 | +0.65(+0.48%) |
Aug 10, 2021 | 136.10 | 137.16 | 136.00 | 136.80 | 1,237,144 | +0.75(+0.55%) |
Aug 09, 2021 | 136.92 | 136.92 | 135.80 | 136.05 | 694,691 | -0.77(-0.56%) |
Aug 06, 2021 | 137.89 | 138.04 | 136.14 | 136.82 | 1,174,220 | -0.08(-0.06%) |
Aug 05, 2021 | 137.47 | 137.81 | 136.09 | 136.90 | 885,780 | +0.18(+0.13%) |
Aug 04, 2021 | 139.14 | 139.72 | 136.43 | 136.72 | 1,085,333 | -2.05(-1.48%) |
Aug 03, 2021 | 137.88 | 139.80 | 137.01 | 138.77 | 928,818 | +0.54(+0.39%) |