Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 141.59 | 147.06 | 141.49 | 146.65 | 515,073 | +4.21(+2.96%) |
Oct 28, 2021 | 141.86 | 142.51 | 138.15 | 142.44 | 773,114 | +2.78(+1.99%) |
Oct 27, 2021 | 139.46 | 141.32 | 138.87 | 139.66 | 548,525 | +0.32(+0.23%) |
Oct 26, 2021 | 144.24 | 139.27 | 139.34 | 404,254 | -2.89(-2.03%) | |
Oct 25, 2021 | 141.59 | 143.23 | 141.08 | 142.23 | 243,031 | +0.79(+0.56%) |
Oct 22, 2021 | 142.85 | 141.16 | 141.44 | 329,982 | -0.65(-0.46%) | |
Oct 21, 2021 | 140.98 | 142.45 | 140.14 | 142.10 | 317,265 | -0.21(-0.14%) |
Oct 20, 2021 | 142.45 | 143.06 | 140.67 | 142.30 | 470,142 | +0.30(+0.21%) |
Oct 19, 2021 | 142.21 | 143.14 | 140.94 | 142.00 | 295,876 | +1.10(+0.78%) |
Oct 18, 2021 | 140.06 | 141.32 | 139.27 | 140.90 | 364,156 | -0.50(-0.35%) |
Oct 15, 2021 | 141.86 | 143.64 | 141.25 | 141.39 | 364,956 | -0.55(-0.39%) |
Oct 14, 2021 | 141.42 | 142.65 | 140.30 | 141.94 | 561,802 | +3.24(+2.33%) |
Oct 13, 2021 | 140.68 | 142.43 | 138.52 | 138.71 | 292,079 | -2.40(-1.70%) |
Oct 12, 2021 | 141.39 | 142.70 | 140.10 | 141.11 | 461,834 | +1.28(+0.92%) |
Oct 11, 2021 | 138.58 | 141.72 | 138.58 | 139.83 | 283,300 | +0.39(+0.28%) |
Oct 08, 2021 | 142.74 | 142.74 | 139.37 | 139.44 | 248,638 | -2.67(-1.88%) |
Oct 07, 2021 | 142.30 | 143.67 | 141.50 | 142.11 | 550,146 | +2.56(+1.83%) |
Oct 06, 2021 | 139.98 | 140.91 | 137.68 | 139.55 | 449,438 | -1.69(-1.20%) |
Oct 05, 2021 | 142.75 | 144.10 | 141.18 | 141.24 | 403,106 | -0.75(-0.53%) |
Oct 04, 2021 | 146.04 | 146.04 | 141.32 | 141.99 | 395,423 | -4.32(-2.95%) |
Oct 01, 2021 | 148.09 | 148.55 | 143.51 | 146.31 | 551,837 | -1.18(-0.80%) |
Sep 30, 2021 | 148.30 | 150.07 | 146.60 | 147.49 | 498,759 | +0.35(+0.24%) |
Sep 29, 2021 | 148.57 | 149.25 | 145.28 | 147.14 | 521,449 | -0.37(-0.25%) |
Sep 28, 2021 | 148.85 | 150.52 | 147.09 | 147.51 | 792,923 | -3.70(-2.45%) |
Sep 27, 2021 | 149.29 | 151.79 | 149.05 | 151.22 | 198,471 | +1.34(+0.89%) |
Sep 24, 2021 | 148.28 | 150.90 | 148.28 | 149.88 | 243,466 | +0.09(+0.06%) |
Sep 23, 2021 | 147.65 | 150.41 | 147.41 | 149.79 | 342,942 | +2.84(+1.94%) |
Sep 22, 2021 | 146.80 | 147.96 | 145.55 | 146.94 | 472,906 | +1.09(+0.75%) |
Sep 21, 2021 | 144.78 | 147.57 | 141.92 | 145.85 | 516,657 | +2.00(+1.39%) |
Sep 20, 2021 | 143.40 | 144.63 | 140.93 | 143.85 | 412,344 | -2.24(-1.53%) |
Sep 17, 2021 | 146.81 | 147.14 | 144.65 | 146.09 | 993,986 | -1.01(-0.68%) |
Sep 16, 2021 | 146.83 | 148.90 | 145.85 | 147.09 | 334,523 | -0.72(-0.49%) |
Sep 15, 2021 | 147.88 | 148.08 | 145.44 | 147.81 | 342,161 | -0.02(-0.01%) |
Sep 14, 2021 | 147.26 | 148.98 | 146.47 | 147.83 | 324,737 | +0.69(+0.47%) |
Sep 13, 2021 | 147.32 | 148.37 | 145.15 | 147.14 | 253,889 | +2.08(+1.44%) |
Sep 10, 2021 | 146.24 | 148.66 | 145.06 | 145.06 | 305,235 | -0.09(-0.06%) |
Sep 09, 2021 | 142.84 | 146.12 | 142.52 | 145.15 | 195,678 | +2.32(+1.62%) |
Sep 08, 2021 | 145.70 | 145.97 | 141.58 | 142.83 | 356,767 | -3.31(-2.27%) |
Sep 07, 2021 | 145.72 | 146.37 | 143.75 | 146.14 | 362,776 | +1.00(+0.69%) |
Sep 03, 2021 | 144.34 | 145.63 | 143.69 | 145.15 | 247,183 | +1.24(+0.86%) |
Sep 02, 2021 | 142.75 | 144.37 | 142.07 | 143.91 | 558,847 | +2.15(+1.52%) |
Sep 01, 2021 | 144.75 | 145.93 | 141.37 | 141.75 | 634,338 | -2.09(-1.45%) |
Aug 31, 2021 | 146.63 | 146.63 | 143.65 | 143.85 | 436,362 | -2.25(-1.54%) |
Aug 30, 2021 | 147.81 | 148.18 | 144.75 | 146.09 | 230,486 | -0.78(-0.53%) |
Aug 27, 2021 | 141.84 | 147.34 | 141.83 | 146.88 | 438,805 | +6.13(+4.35%) |
Aug 26, 2021 | 140.04 | 141.46 | 139.20 | 140.75 | 483,945 | +0.19(+0.13%) |
Aug 25, 2021 | 141.10 | 142.62 | 140.17 | 140.56 | 341,223 | -0.69(-0.49%) |
Aug 24, 2021 | 141.38 | 142.94 | 140.44 | 141.26 | 208,524 | +1.09(+0.78%) |
Aug 23, 2021 | 137.97 | 140.56 | 137.70 | 140.16 | 426,412 | +2.73(+1.99%) |
Aug 20, 2021 | 137.92 | 139.54 | 135.85 | 137.43 | 210,422 | +0.40(+0.29%) |
Aug 19, 2021 | 136.62 | 137.84 | 135.35 | 137.03 | 414,278 | -0.77(-0.56%) |
Aug 18, 2021 | 139.28 | 141.68 | 137.66 | 137.80 | 243,510 | -1.25(-0.90%) |
Aug 17, 2021 | 142.39 | 142.39 | 138.50 | 139.05 | 612,217 | -4.78(-3.32%) |
Aug 16, 2021 | 142.27 | 144.16 | 142.00 | 143.83 | 275,135 | +1.20(+0.84%) |
Aug 13, 2021 | 143.15 | 143.69 | 142.03 | 142.63 | 298,089 | -0.68(-0.48%) |
Aug 12, 2021 | 146.62 | 147.65 | 141.88 | 143.31 | 558,278 | -4.68(-3.16%) |
Aug 11, 2021 | 148.53 | 149.01 | 146.40 | 148.00 | 354,062 | +0.09(+0.06%) |
Aug 10, 2021 | 151.00 | 151.57 | 146.87 | 147.91 | 577,686 | -3.19(-2.11%) |
Aug 09, 2021 | 153.64 | 153.64 | 151.00 | 151.10 | 229,912 | -1.98(-1.29%) |
Aug 06, 2021 | 150.11 | 154.03 | 150.11 | 153.08 | 484,317 | +2.08(+1.38%) |
Aug 05, 2021 | 153.33 | 153.50 | 148.68 | 151.00 | 530,321 | -1.20(-0.79%) |
Aug 04, 2021 | 153.25 | 154.45 | 150.68 | 152.21 | 414,061 | +0.18(+0.12%) |
Aug 03, 2021 | 153.61 | 153.61 | 149.74 | 152.03 | 329,750 | -0.61(-0.40%) |