Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 142.23 | 143.90 | 140.24 | 142.64 | 739,523 | -0.54(-0.38%) |
Oct 28, 2021 | 143.54 | 144.50 | 141.26 | 143.19 | 724,564 | +1.89(+1.34%) |
Oct 27, 2021 | 151.31 | 153.00 | 140.39 | 141.30 | 793,862 | -9.96(-6.58%) |
Oct 26, 2021 | 153.02 | 151.26 | 469,587 | -0.97(-0.64%) | ||
Oct 25, 2021 | 150.84 | 152.27 | 148.51 | 152.23 | 514,482 | +1.84(+1.22%) |
Oct 22, 2021 | 152.35 | 153.09 | 150.21 | 150.38 | 370,472 | -1.73(-1.14%) |
Oct 21, 2021 | 153.50 | 154.66 | 149.62 | 152.11 | 593,788 | -1.18(-0.77%) |
Oct 20, 2021 | 149.15 | 153.31 | 148.43 | 153.30 | 551,767 | +4.14(+2.78%) |
Oct 19, 2021 | 147.61 | 149.27 | 147.32 | 149.15 | 472,627 | +2.28(+1.55%) |
Oct 18, 2021 | 145.37 | 148.89 | 145.19 | 146.87 | 386,061 | +1.76(+1.21%) |
Oct 15, 2021 | 143.41 | 147.28 | 143.41 | 145.12 | 385,602 | +3.20(+2.26%) |
Oct 14, 2021 | 141.29 | 143.39 | 140.31 | 141.91 | 491,905 | +2.80(+2.01%) |
Oct 13, 2021 | 139.51 | 140.68 | 137.83 | 139.11 | 322,579 | +0.30(+0.22%) |
Oct 12, 2021 | 137.64 | 139.63 | 137.06 | 138.81 | 318,631 | +1.18(+0.86%) |
Oct 11, 2021 | 139.98 | 141.51 | 137.60 | 137.63 | 254,815 | -0.01(-0.01%) |
Oct 08, 2021 | 136.25 | 138.44 | 135.55 | 137.64 | 183,606 | +1.82(+1.34%) |
Oct 07, 2021 | 135.74 | 137.57 | 135.27 | 135.81 | 343,746 | +1.83(+1.37%) |
Oct 06, 2021 | 133.08 | 134.71 | 131.03 | 133.98 | 260,553 | -0.33(-0.24%) |
Oct 05, 2021 | 133.16 | 135.68 | 132.46 | 134.31 | 363,924 | +2.72(+2.07%) |
Oct 04, 2021 | 130.21 | 134.34 | 130.21 | 131.59 | 399,934 | +1.87(+1.44%) |
Oct 01, 2021 | 126.66 | 130.28 | 125.59 | 129.72 | 447,514 | +4.14(+3.30%) |
Sep 30, 2021 | 129.33 | 129.33 | 125.42 | 125.58 | 395,501 | -2.58(-2.02%) |
Sep 29, 2021 | 130.40 | 130.40 | 127.77 | 128.16 | 280,631 | -0.90(-0.70%) |
Sep 28, 2021 | 131.47 | 132.46 | 128.55 | 129.06 | 250,678 | -2.59(-1.97%) |
Sep 27, 2021 | 129.99 | 131.86 | 129.99 | 131.65 | 239,386 | +2.40(+1.85%) |
Sep 24, 2021 | 128.06 | 130.60 | 128.04 | 129.26 | 404,434 | +0.34(+0.26%) |
Sep 23, 2021 | 126.82 | 129.90 | 126.58 | 128.92 | 207,429 | +2.63(+2.08%) |
Sep 22, 2021 | 125.42 | 127.53 | 125.06 | 126.29 | 224,138 | +1.77(+1.42%) |
Sep 21, 2021 | 126.88 | 127.30 | 124.08 | 124.52 | 265,214 | -1.47(-1.17%) |
Sep 20, 2021 | 125.82 | 126.77 | 124.38 | 126.00 | 360,660 | -3.79(-2.92%) |
Sep 17, 2021 | 131.18 | 132.09 | 128.06 | 129.78 | 921,027 | -1.07(-0.82%) |
Sep 16, 2021 | 131.85 | 132.67 | 130.21 | 130.85 | 302,743 | -0.60(-0.46%) |
Sep 15, 2021 | 130.29 | 132.93 | 129.89 | 131.46 | 341,549 | +1.45(+1.11%) |
Sep 14, 2021 | 131.70 | 131.85 | 129.13 | 130.01 | 280,726 | -0.89(-0.68%) |
Sep 13, 2021 | 131.55 | 131.55 | 129.27 | 130.90 | 178,985 | +0.37(+0.28%) |
Sep 10, 2021 | 130.53 | 132.03 | 129.57 | 130.53 | 272,158 | +0.56(+0.43%) |
Sep 09, 2021 | 129.34 | 131.88 | 129.00 | 129.97 | 293,587 | +0.51(+0.39%) |
Sep 08, 2021 | 128.78 | 130.03 | 127.96 | 129.46 | 314,711 | +0.06(+0.04%) |
Sep 07, 2021 | 129.70 | 131.25 | 128.12 | 129.41 | 316,778 | -0.70(-0.54%) |
Sep 03, 2021 | 130.50 | 131.28 | 128.94 | 130.11 | 210,140 | -1.06(-0.81%) |
Sep 02, 2021 | 132.13 | 132.99 | 130.45 | 131.17 | 233,557 | -0.46(-0.35%) |
Sep 01, 2021 | 131.56 | 131.87 | 129.10 | 131.63 | 175,886 | +0.45(+0.34%) |
Aug 31, 2021 | 133.12 | 133.79 | 129.88 | 131.18 | 452,369 | -1.38(-1.04%) |
Aug 30, 2021 | 131.00 | 133.51 | 129.95 | 132.56 | 526,800 | +1.31(+1.00%) |
Aug 27, 2021 | 127.77 | 131.31 | 127.77 | 131.25 | 244,702 | +3.53(+2.77%) |
Aug 26, 2021 | 129.64 | 130.33 | 127.40 | 127.72 | 209,644 | -1.68(-1.30%) |
Aug 25, 2021 | 128.18 | 130.72 | 128.08 | 129.40 | 210,196 | +1.66(+1.30%) |
Aug 24, 2021 | 127.59 | 128.65 | 127.11 | 127.74 | 212,743 | +0.60(+0.47%) |
Aug 23, 2021 | 125.59 | 127.90 | 125.58 | 127.14 | 213,798 | +2.66(+2.14%) |
Aug 20, 2021 | 122.46 | 124.92 | 121.41 | 124.48 | 224,777 | +2.62(+2.15%) |
Aug 19, 2021 | 123.28 | 125.21 | 121.55 | 121.86 | 224,909 | -3.07(-2.45%) |
Aug 18, 2021 | 125.32 | 127.36 | 124.82 | 124.93 | 238,774 | -0.45(-0.36%) |
Aug 17, 2021 | 126.79 | 127.53 | 123.40 | 125.38 | 262,025 | -2.79(-2.17%) |
Aug 16, 2021 | 127.85 | 128.69 | 126.22 | 128.16 | 421,357 | -0.56(-0.44%) |
Aug 13, 2021 | 129.47 | 130.80 | 128.25 | 128.72 | 266,796 | -0.62(-0.48%) |
Aug 12, 2021 | 128.91 | 130.50 | 128.44 | 129.34 | 262,777 | +0.99(+0.77%) |
Aug 11, 2021 | 126.62 | 128.94 | 125.27 | 128.35 | 350,382 | +2.68(+2.13%) |
Aug 10, 2021 | 124.80 | 126.30 | 123.31 | 125.67 | 527,184 | +0.93(+0.74%) |
Aug 09, 2021 | 124.14 | 124.98 | 122.83 | 124.74 | 388,403 | +1.07(+0.87%) |
Aug 06, 2021 | 125.36 | 125.72 | 123.29 | 123.67 | 533,269 | +0.21(+0.17%) |
Aug 05, 2021 | 121.87 | 123.62 | 121.53 | 123.46 | 347,674 | +2.60(+2.15%) |
Aug 04, 2021 | 119.23 | 121.92 | 118.83 | 120.86 | 408,421 | +0.59(+0.49%) |
Aug 03, 2021 | 123.25 | 123.25 | 118.25 | 120.27 | 479,727 | -2.13(-1.74%) |