Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 139.93 | 142.36 | 139.80 | 140.29 | 64,391 | -0.70(-0.50%) |
Oct 28, 2021 | 139.49 | 141.54 | 139.49 | 140.99 | 43,481 | +1.42(+1.02%) |
Oct 27, 2021 | 141.47 | 142.54 | 138.66 | 139.57 | 85,098 | -1.10(-0.78%) |
Oct 26, 2021 | 139.78 | 141.62 | 140.68 | 51,439 | +0.66(+0.47%) | |
Oct 25, 2021 | 140.84 | 141.27 | 139.53 | 140.02 | 38,503 | -1.07(-0.76%) |
Oct 22, 2021 | 140.21 | 141.78 | 139.81 | 141.09 | 35,430 | +1.04(+0.75%) |
Oct 21, 2021 | 140.71 | 141.86 | 139.38 | 140.05 | 37,113 | -0.76(-0.54%) |
Oct 20, 2021 | 140.62 | 141.65 | 139.62 | 140.81 | 34,371 | +0.68(+0.48%) |
Oct 19, 2021 | 142.36 | 142.36 | 139.98 | 140.13 | 38,359 | -2.44(-1.71%) |
Oct 18, 2021 | 142.72 | 144.37 | 141.89 | 142.58 | 34,076 | -0.66(-0.46%) |
Oct 15, 2021 | 146.67 | 148.03 | 143.01 | 143.23 | 112,929 | -1.83(-1.26%) |
Oct 14, 2021 | 143.63 | 145.71 | 142.62 | 145.07 | 58,171 | +2.59(+1.82%) |
Oct 13, 2021 | 144.28 | 144.28 | 141.92 | 142.48 | 44,387 | -1.42(-0.98%) |
Oct 12, 2021 | 145.48 | 146.22 | 143.48 | 143.90 | 34,906 | -1.46(-1.00%) |
Oct 11, 2021 | 146.28 | 146.42 | 144.04 | 145.35 | 31,918 | -0.10(-0.07%) |
Oct 08, 2021 | 147.87 | 148.87 | 145.20 | 145.46 | 29,510 | -1.98(-1.34%) |
Oct 07, 2021 | 147.42 | 149.18 | 146.54 | 147.44 | 65,364 | +0.26(+0.17%) |
Oct 06, 2021 | 146.95 | 150.04 | 145.49 | 147.18 | 40,665 | -0.05(-0.03%) |
Oct 05, 2021 | 146.69 | 147.93 | 146.69 | 147.23 | 68,040 | -0.05(-0.03%) |
Oct 04, 2021 | 145.68 | 147.27 | 145.68 | 147.27 | 34,943 | +1.20(+0.82%) |
Oct 01, 2021 | 146.28 | 146.84 | 144.25 | 146.08 | 81,378 | +0.78(+0.54%) |
Sep 30, 2021 | 148.00 | 148.20 | 145.29 | 145.30 | 74,259 | -2.31(-1.56%) |
Sep 29, 2021 | 146.67 | 149.03 | 145.72 | 147.61 | 35,983 | +1.28(+0.88%) |
Sep 28, 2021 | 146.54 | 147.15 | 145.21 | 146.32 | 60,887 | -0.06(-0.04%) |
Sep 27, 2021 | 146.73 | 148.96 | 146.14 | 146.38 | 48,245 | +0.29(+0.20%) |
Sep 24, 2021 | 146.15 | 147.52 | 145.59 | 146.09 | 52,939 | -0.30(-0.21%) |
Sep 23, 2021 | 147.51 | 148.93 | 146.14 | 146.39 | 43,613 | -0.76(-0.52%) |
Sep 22, 2021 | 146.27 | 148.24 | 143.09 | 147.15 | 50,423 | +0.84(+0.57%) |
Sep 21, 2021 | 145.66 | 146.62 | 144.37 | 146.31 | 53,004 | +1.43(+0.98%) |
Sep 20, 2021 | 144.90 | 146.49 | 143.28 | 144.89 | 67,586 | -1.66(-1.14%) |
Sep 17, 2021 | 146.89 | 147.78 | 145.51 | 146.55 | 371,219 | +0.62(+0.43%) |
Sep 16, 2021 | 147.85 | 148.95 | 145.26 | 145.93 | 106,365 | -1.38(-0.94%) |
Sep 15, 2021 | 148.83 | 148.87 | 146.11 | 147.31 | 74,648 | -1.59(-1.07%) |
Sep 14, 2021 | 150.71 | 151.41 | 147.98 | 148.90 | 60,028 | -1.78(-1.18%) |
Sep 13, 2021 | 152.86 | 153.22 | 149.87 | 150.68 | 46,189 | -1.41(-0.93%) |
Sep 10, 2021 | 153.12 | 153.12 | 151.51 | 152.09 | 60,059 | -0.83(-0.55%) |
Sep 09, 2021 | 153.94 | 154.26 | 152.43 | 152.93 | 53,566 | -1.45(-0.94%) |
Sep 08, 2021 | 153.96 | 154.86 | 152.72 | 154.38 | 70,663 | +0.40(+0.26%) |
Sep 07, 2021 | 152.11 | 154.91 | 151.52 | 153.98 | 74,647 | +1.73(+1.14%) |
Sep 03, 2021 | 154.12 | 154.12 | 151.49 | 152.25 | 56,173 | -2.46(-1.59%) |
Sep 02, 2021 | 152.94 | 155.20 | 151.93 | 154.71 | 46,458 | +1.65(+1.08%) |
Sep 01, 2021 | 154.97 | 154.97 | 152.31 | 153.06 | 60,170 | -2.00(-1.29%) |
Aug 31, 2021 | 153.80 | 155.30 | 153.13 | 155.06 | 74,813 | +1.65(+1.07%) |
Aug 30, 2021 | 155.44 | 156.81 | 153.29 | 153.41 | 54,958 | -1.71(-1.10%) |
Aug 27, 2021 | 152.07 | 155.52 | 151.86 | 155.12 | 68,535 | +3.01(+1.98%) |
Aug 26, 2021 | 153.16 | 153.24 | 151.96 | 152.11 | 55,125 | -1.18(-0.77%) |
Aug 25, 2021 | 154.27 | 155.02 | 152.74 | 153.30 | 115,356 | -1.09(-0.70%) |
Aug 24, 2021 | 153.44 | 154.60 | 152.42 | 154.39 | 59,634 | +1.25(+0.82%) |
Aug 23, 2021 | 153.59 | 153.63 | 152.55 | 153.14 | 27,024 | +0.12(+0.08%) |
Aug 20, 2021 | 152.16 | 154.48 | 152.16 | 153.01 | 51,164 | +0.29(+0.19%) |
Aug 19, 2021 | 152.71 | 153.11 | 151.13 | 152.72 | 47,527 | -0.04(-0.02%) |
Aug 18, 2021 | 155.40 | 155.84 | 152.63 | 152.76 | 58,597 | -2.56(-1.65%) |
Aug 17, 2021 | 154.21 | 155.57 | 152.85 | 155.31 | 44,062 | +0.07(+0.05%) |
Aug 16, 2021 | 155.14 | 155.40 | 153.06 | 155.24 | 37,351 | -0.05(-0.03%) |
Aug 13, 2021 | 153.68 | 155.55 | 153.50 | 155.29 | 29,552 | +1.61(+1.05%) |
Aug 12, 2021 | 152.88 | 153.95 | 152.69 | 153.68 | 36,843 | +0.55(+0.36%) |
Aug 11, 2021 | 153.28 | 154.34 | 152.00 | 153.13 | 29,041 | +0.04(+0.02%) |
Aug 10, 2021 | 153.47 | 154.45 | 152.96 | 153.09 | 56,790 | -0.78(-0.50%) |
Aug 09, 2021 | 155.02 | 155.02 | 153.41 | 153.87 | 31,197 | -1.21(-0.78%) |
Aug 06, 2021 | 154.63 | 155.65 | 154.24 | 155.08 | 44,347 | +1.29(+0.84%) |
Aug 05, 2021 | 152.33 | 154.51 | 152.33 | 153.79 | 48,486 | +1.57(+1.03%) |
Aug 04, 2021 | 154.78 | 155.07 | 151.90 | 152.22 | 45,433 | -3.48(-2.23%) |
Aug 03, 2021 | 155.58 | 157.05 | 154.99 | 155.69 | 73,370 | +0.92(+0.59%) |