Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 130.59 | 132.43 | 130.14 | 131.31 | 1,149,256 | +0.41(+0.31%) |
Oct 28, 2021 | 129.03 | 131.05 | 129.03 | 130.91 | 592,532 | +2.09(+1.62%) |
Oct 27, 2021 | 129.84 | 130.15 | 128.75 | 128.81 | 624,185 | -0.75(-0.58%) |
Oct 26, 2021 | 129.63 | 129.57 | 560,186 | +0.15(+0.12%) | ||
Oct 25, 2021 | 130.14 | 130.61 | 128.41 | 129.42 | 718,723 | -0.65(-0.50%) |
Oct 22, 2021 | 130.00 | 130.66 | 129.52 | 130.06 | 857,936 | +0.62(+0.48%) |
Oct 21, 2021 | 128.56 | 129.47 | 127.33 | 129.45 | 827,540 | +0.23(+0.18%) |
Oct 20, 2021 | 129.41 | 129.93 | 128.50 | 129.22 | 712,510 | +0.15(+0.12%) |
Oct 19, 2021 | 128.59 | 129.42 | 128.03 | 129.07 | 642,504 | +1.16(+0.91%) |
Oct 18, 2021 | 126.23 | 128.12 | 125.99 | 127.91 | 743,967 | +0.63(+0.50%) |
Oct 15, 2021 | 128.26 | 129.20 | 127.11 | 127.28 | 933,459 | -0.05(-0.04%) |
Oct 14, 2021 | 124.56 | 127.46 | 124.56 | 127.33 | 1,038,483 | +4.08(+3.31%) |
Oct 13, 2021 | 122.72 | 123.69 | 121.89 | 123.25 | 751,709 | +0.86(+0.71%) |
Oct 12, 2021 | 123.52 | 123.98 | 122.06 | 122.39 | 1,017,091 | -1.05(-0.85%) |
Oct 11, 2021 | 125.17 | 125.96 | 123.42 | 123.44 | 832,704 | -1.72(-1.37%) |
Oct 08, 2021 | 124.57 | 125.47 | 123.91 | 125.16 | 932,384 | +0.66(+0.53%) |
Oct 07, 2021 | 125.52 | 126.06 | 124.24 | 124.49 | 1,389,890 | +0.07(+0.06%) |
Oct 06, 2021 | 122.98 | 124.47 | 121.58 | 124.42 | 971,923 | +0.04(+0.03%) |
Oct 05, 2021 | 122.53 | 125.07 | 121.99 | 124.38 | 1,442,545 | +2.28(+1.87%) |
Oct 04, 2021 | 123.54 | 124.25 | 121.37 | 122.10 | 1,088,490 | -1.83(-1.48%) |
Oct 01, 2021 | 123.42 | 124.68 | 121.50 | 123.94 | 1,764,407 | +0.94(+0.77%) |
Sep 30, 2021 | 126.17 | 126.60 | 122.99 | 122.99 | 1,180,716 | -2.80(-2.22%) |
Sep 29, 2021 | 126.65 | 126.85 | 125.54 | 125.79 | 817,226 | -0.43(-0.34%) |
Sep 28, 2021 | 128.03 | 128.44 | 126.03 | 126.22 | 936,783 | -2.26(-1.76%) |
Sep 27, 2021 | 128.60 | 130.25 | 128.44 | 128.48 | 968,184 | -0.07(-0.05%) |
Sep 24, 2021 | 127.64 | 129.08 | 127.49 | 128.55 | 1,133,753 | +0.37(+0.29%) |
Sep 23, 2021 | 127.55 | 128.98 | 127.18 | 128.18 | 869,551 | +1.39(+1.09%) |
Sep 22, 2021 | 126.90 | 127.61 | 126.51 | 126.79 | 1,193,419 | +0.40(+0.31%) |
Sep 21, 2021 | 127.52 | 127.53 | 125.30 | 126.39 | 1,159,079 | -0.32(-0.25%) |
Sep 20, 2021 | 126.72 | 127.01 | 125.30 | 126.71 | 1,883,056 | -2.36(-1.83%) |
Sep 17, 2021 | 130.57 | 130.87 | 128.94 | 129.07 | 1,631,171 | -2.22(-1.69%) |
Sep 16, 2021 | 130.61 | 131.62 | 129.26 | 131.29 | 1,360,416 | +0.94(+0.72%) |
Sep 15, 2021 | 130.23 | 131.59 | 129.65 | 130.35 | 1,966,186 | +0.19(+0.14%) |
Sep 14, 2021 | 130.26 | 130.90 | 129.07 | 130.16 | 1,628,204 | +0.68(+0.53%) |
Sep 13, 2021 | 130.32 | 130.41 | 128.00 | 129.48 | 1,613,140 | +0.32(+0.25%) |
Sep 10, 2021 | 131.23 | 131.49 | 129.08 | 129.16 | 1,311,406 | -1.32(-1.01%) |
Sep 09, 2021 | 131.44 | 132.12 | 130.22 | 130.48 | 1,022,901 | -1.11(-0.84%) |
Sep 08, 2021 | 131.46 | 131.88 | 130.10 | 131.59 | 1,286,870 | -0.25(-0.19%) |
Sep 07, 2021 | 133.27 | 133.51 | 131.82 | 131.84 | 1,433,594 | -2.25(-1.68%) |
Sep 03, 2021 | 134.25 | 134.57 | 133.52 | 134.08 | 703,866 | -0.41(-0.30%) |
Sep 02, 2021 | 133.46 | 134.59 | 133.10 | 134.49 | 1,250,595 | +1.61(+1.21%) |
Sep 01, 2021 | 135.03 | 135.03 | 132.60 | 132.88 | 1,046,047 | -1.77(-1.32%) |
Aug 31, 2021 | 135.72 | 135.89 | 134.36 | 134.65 | 943,842 | -1.14(-0.84%) |
Aug 30, 2021 | 136.18 | 136.61 | 135.40 | 135.79 | 569,610 | +0.28(+0.20%) |
Aug 27, 2021 | 135.22 | 136.04 | 135.08 | 135.51 | 510,052 | +0.85(+0.63%) |
Aug 26, 2021 | 135.28 | 135.28 | 134.50 | 134.66 | 463,372 | -0.65(-0.48%) |
Aug 25, 2021 | 134.92 | 135.45 | 134.06 | 135.31 | 720,726 | +0.56(+0.41%) |
Aug 24, 2021 | 134.21 | 135.27 | 134.17 | 134.76 | 427,536 | +0.78(+0.58%) |
Aug 23, 2021 | 134.29 | 134.73 | 133.62 | 133.97 | 508,274 | +0.51(+0.39%) |
Aug 20, 2021 | 132.97 | 134.46 | 132.57 | 133.46 | 590,129 | +0.40(+0.30%) |
Aug 19, 2021 | 132.56 | 134.13 | 132.30 | 133.06 | 682,605 | -0.62(-0.47%) |
Aug 18, 2021 | 134.32 | 135.14 | 133.57 | 133.69 | 643,134 | -1.26(-0.93%) |
Aug 17, 2021 | 135.57 | 135.95 | 133.88 | 134.94 | 582,706 | -1.33(-0.97%) |
Aug 16, 2021 | 135.82 | 136.33 | 134.78 | 136.27 | 689,049 | +0.37(+0.27%) |
Aug 13, 2021 | 135.87 | 135.97 | 134.92 | 135.91 | 397,150 | -0.01(-0.01%) |
Aug 12, 2021 | 136.22 | 136.47 | 135.56 | 135.92 | 551,068 | -0.20(-0.15%) |
Aug 11, 2021 | 135.97 | 136.26 | 135.30 | 136.11 | 1,294,805 | +0.64(+0.48%) |
Aug 10, 2021 | 134.78 | 135.83 | 134.68 | 135.47 | 1,249,287 | +0.74(+0.55%) |
Aug 09, 2021 | 135.59 | 135.59 | 134.48 | 134.73 | 701,509 | -0.76(-0.56%) |
Aug 06, 2021 | 136.55 | 136.70 | 134.82 | 135.49 | 1,185,745 | -0.08(-0.06%) |
Aug 05, 2021 | 136.13 | 136.47 | 134.77 | 135.57 | 894,474 | +0.18(+0.13%) |
Aug 04, 2021 | 137.79 | 138.36 | 135.10 | 135.39 | 1,095,986 | -2.03(-1.48%) |
Aug 03, 2021 | 136.54 | 138.44 | 135.68 | 137.42 | 937,934 | +0.53(+0.39%) |