Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 141.22 | 142.07 | 139.13 | 140.03 | 17,406 | -1.13(-0.80%) |
Oct 28, 2021 | 138.32 | 143.72 | 141.16 | 23,951 | +2.72(+1.96%) | |
Oct 27, 2021 | 138.28 | 140.26 | 137.74 | 138.44 | 6,352 | -1.05(-0.75%) |
Oct 26, 2021 | 140.26 | 137.75 | 139.48 | 12,007 | -1.55(-1.10%) | |
Oct 25, 2021 | 137.84 | 141.03 | 135.97 | 141.03 | 9,304 | +6.04(+4.47%) |
Oct 22, 2021 | 137.34 | 137.40 | 135.00 | 135.00 | 967 | -4.10(-2.95%) |
Oct 21, 2021 | 140.26 | 140.26 | 139.10 | 139.10 | 1,518 | -0.29(-0.21%) |
Oct 20, 2021 | 138.44 | 139.39 | 137.97 | 139.39 | 1,648 | -1.28(-0.91%) |
Oct 19, 2021 | 140.47 | 140.67 | 140.47 | 140.66 | 2,299 | +3.11(+2.26%) |
Oct 15, 2021 | 138.90 | 137.55 | 137.55 | 137.55 | 2,004 | -0.02(-0.01%) |
Oct 14, 2021 | 140.26 | 140.27 | 137.57 | 137.57 | 6,736 | -0.98(-0.71%) |
Oct 13, 2021 | 140.26 | 140.35 | 138.54 | 138.54 | 1,587 | -1.71(-1.22%) |
Oct 12, 2021 | 138.20 | 140.83 | 135.51 | 140.26 | 14,569 | +4.83(+3.56%) |
Oct 11, 2021 | 136.99 | 136.99 | 135.16 | 135.43 | 4,179 | +0.56(+0.42%) |
Oct 08, 2021 | 134.64 | 140.37 | 134.36 | 134.87 | 10,770 | -2.07(-1.51%) |
Oct 07, 2021 | 136.02 | 138.23 | 134.36 | 136.94 | 10,403 | +1.28(+0.94%) |
Oct 06, 2021 | 138.91 | 138.91 | 135.66 | 135.66 | 4,344 | -3.24(-2.33%) |
Oct 05, 2021 | 139.12 | 139.12 | 137.06 | 138.90 | 3,163 | -1.47(-1.05%) |
Oct 01, 2021 | 135.94 | 140.37 | 140.37 | 140.37 | 2,773 | +2.35(+1.70%) |
Sep 30, 2021 | 135.57 | 138.02 | 135.57 | 138.02 | 5,009 | +1.15(+0.84%) |
Sep 29, 2021 | 137.35 | 137.35 | 136.87 | 136.87 | 1,853 | -2.42(-1.74%) |
Sep 28, 2021 | 141.03 | 141.04 | 139.29 | 139.29 | 3,005 | -4.00(-2.79%) |
Sep 27, 2021 | 145.09 | 145.23 | 143.29 | 143.29 | 9,892 | +1.76(+1.24%) |
Sep 24, 2021 | 143.20 | 145.06 | 139.61 | 141.53 | 11,512 | -4.09(-2.81%) |
Sep 23, 2021 | 144.81 | 145.62 | 144.81 | 145.62 | 6,790 | +3.03(+2.13%) |
Sep 22, 2021 | 141.19 | 147.47 | 141.19 | 142.59 | 3,382 | +1.94(+1.38%) |
Sep 21, 2021 | 137.08 | 140.65 | 137.08 | 140.65 | 2,481 | +3.55(+2.59%) |
Sep 20, 2021 | 138.80 | 138.80 | 137.10 | 137.10 | 3,927 | -3.27(-2.33%) |
Sep 17, 2021 | 141.64 | 141.91 | 140.37 | 140.37 | 36,502 | -0.36(-0.25%) |
Sep 16, 2021 | 140.92 | 142.51 | 139.50 | 140.73 | 6,429 | -1.16(-0.82%) |
Sep 15, 2021 | 140.17 | 143.97 | 140.17 | 141.89 | 11,362 | +1.66(+1.18%) |
Sep 14, 2021 | 140.62 | 141.07 | 140.23 | 140.23 | 4,305 | -1.20(-0.85%) |
Sep 13, 2021 | 138.38 | 141.92 | 138.38 | 141.43 | 4,166 | +1.23(+0.87%) |
Sep 10, 2021 | 140.09 | 142.95 | 137.86 | 140.20 | 3,847 | -1.28(-0.91%) |
Sep 09, 2021 | 139.98 | 144.38 | 139.98 | 141.48 | 5,035 | -0.23(-0.16%) |
Sep 08, 2021 | 143.89 | 143.89 | 141.72 | 141.72 | 7,337 | -3.32(-2.29%) |
Sep 07, 2021 | 141.92 | 145.77 | 141.65 | 145.04 | 3,644 | +1.41(+0.98%) |
Sep 03, 2021 | 142.95 | 143.63 | 142.95 | 143.63 | 5,207 | -1.18(-0.81%) |
Sep 02, 2021 | 146.04 | 146.04 | 144.19 | 144.81 | 4,241 | -2.66(-1.81%) |
Sep 01, 2021 | 147.47 | 147.47 | 147.47 | 147.47 | 1,057 | +0.73(+0.50%) |
Aug 31, 2021 | 146.05 | 146.74 | 146.05 | 146.74 | 1,713 | +1.91(+1.32%) |
Aug 30, 2021 | 144.82 | 144.82 | 144.82 | 144.82 | 1,200 | -1.72(-1.17%) |
Aug 27, 2021 | 146.74 | 146.74 | 143.41 | 146.54 | 3,230 | +1.53(+1.05%) |
Aug 26, 2021 | 144.27 | 145.02 | 143.04 | 145.02 | 4,674 | +1.49(+1.04%) |
Aug 25, 2021 | 148.67 | 148.67 | 143.53 | 143.53 | 2,186 | -3.20(-2.18%) |
Aug 24, 2021 | 144.81 | 146.74 | 143.69 | 146.74 | 7,459 | +3.67(+2.56%) |
Aug 23, 2021 | 143.98 | 143.98 | 143.07 | 143.07 | 2,501 | -3.87(-2.63%) |
Aug 20, 2021 | 150.12 | 151.56 | 146.94 | 146.94 | 5,690 | -4.94(-3.25%) |
Aug 19, 2021 | 150.50 | 152.91 | 150.20 | 151.88 | 5,794 | +4.59(+3.11%) |
Aug 18, 2021 | 148.67 | 148.67 | 147.30 | 147.30 | 1,231 | -1.52(-1.02%) |
Aug 17, 2021 | 147.00 | 148.81 | 147.00 | 148.81 | 1,418 | -0.98(-0.66%) |
Aug 16, 2021 | 150.53 | 150.53 | 149.80 | 149.80 | 2,372 | -1.41(-0.93%) |
Aug 13, 2021 | 148.67 | 152.65 | 148.67 | 151.21 | 5,465 | +0.61(+0.40%) |
Aug 12, 2021 | 152.55 | 152.55 | 146.31 | 150.60 | 3,232 | -2.32(-1.52%) |
Aug 11, 2021 | 152.07 | 152.96 | 149.84 | 152.91 | 6,999 | -1.10(-0.71%) |
Aug 10, 2021 | 152.40 | 154.01 | 151.79 | 154.01 | 7,974 | +2.26(+1.49%) |
Aug 09, 2021 | 149.50 | 155.42 | 149.50 | 151.75 | 5,224 | +0.67(+0.44%) |
Aug 06, 2021 | 144.78 | 151.09 | 144.78 | 151.09 | 3,966 | +2.06(+1.38%) |
Aug 05, 2021 | 145.77 | 149.03 | 145.24 | 149.03 | 3,128 | +2.80(+1.91%) |
Aug 04, 2021 | 142.87 | 146.23 | 142.87 | 146.23 | 10,604 | +0.68(+0.46%) |
Aug 03, 2021 | 148.40 | 148.40 | 143.56 | 145.56 | 13,498 | -4.27(-2.85%) |