Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.83 | 136.28 | 132.25 | 135.93 | 1,718,362 | -2.28(-1.65%) |
Oct 28, 2021 | 138.75 | 139.62 | 137.65 | 138.21 | 972,806 | -0.75(-0.54%) |
Oct 27, 2021 | 142.45 | 142.35 | 138.92 | 138.96 | 693,600 | -3.34(-2.35%) |
Oct 26, 2021 | 143.93 | 142.26 | 142.31 | 486,887 | -1.14(-0.79%) | |
Oct 25, 2021 | 142.82 | 144.22 | 141.77 | 143.44 | 868,728 | +0.58(+0.41%) |
Oct 22, 2021 | 143.18 | 143.93 | 142.39 | 142.87 | 337,734 | -0.37(-0.26%) |
Oct 21, 2021 | 142.60 | 144.11 | 142.13 | 143.24 | 778,596 | +0.65(+0.45%) |
Oct 20, 2021 | 142.47 | 143.66 | 140.67 | 142.59 | 1,158,421 | +1.15(+0.81%) |
Oct 19, 2021 | 136.29 | 142.29 | 137.69 | 141.44 | 1,073,060 | +3.75(+2.72%) |
Oct 18, 2021 | 137.90 | 138.45 | 135.75 | 137.69 | 1,080,795 | -1.32(-0.95%) |
Oct 15, 2021 | 139.47 | 139.80 | 138.45 | 139.01 | 930,016 | +0.69(+0.50%) |
Oct 14, 2021 | 136.83 | 138.57 | 136.63 | 138.32 | 839,440 | +2.72(+2.00%) |
Oct 13, 2021 | 135.67 | 135.94 | 134.37 | 135.60 | 927,120 | -0.04(-0.03%) |
Oct 12, 2021 | 136.59 | 137.18 | 135.15 | 135.64 | 813,811 | -0.93(-0.68%) |
Oct 11, 2021 | 139.02 | 140.59 | 136.54 | 136.57 | 834,495 | -2.72(-1.95%) |
Oct 08, 2021 | 140.23 | 140.70 | 139.05 | 139.28 | 525,261 | -1.03(-0.74%) |
Oct 07, 2021 | 140.03 | 142.34 | 139.58 | 140.32 | 1,043,175 | +1.33(+0.96%) |
Oct 06, 2021 | 137.19 | 139.25 | 135.51 | 138.99 | 1,154,891 | +0.31(+0.23%) |
Oct 05, 2021 | 139.41 | 141.53 | 138.65 | 138.68 | 1,217,006 | -0.68(-0.49%) |
Oct 04, 2021 | 141.34 | 142.50 | 137.92 | 139.36 | 1,194,296 | -2.60(-1.83%) |
Oct 01, 2021 | 140.08 | 142.59 | 139.63 | 141.96 | 1,458,199 | +2.95(+2.13%) |
Sep 30, 2021 | 142.36 | 142.88 | 138.98 | 139.01 | 1,039,894 | -2.85(-2.01%) |
Sep 29, 2021 | 142.91 | 143.54 | 141.35 | 141.86 | 962,186 | -1.19(-0.83%) |
Sep 28, 2021 | 143.23 | 144.52 | 142.28 | 143.05 | 1,703,955 | -0.66(-0.46%) |
Sep 27, 2021 | 142.83 | 145.81 | 142.58 | 143.71 | 1,665,447 | +0.29(+0.21%) |
Sep 24, 2021 | 142.62 | 143.88 | 141.47 | 143.41 | 1,748,152 | +0.79(+0.55%) |
Sep 23, 2021 | 138.40 | 143.81 | 138.01 | 142.63 | 2,352,476 | +4.46(+3.23%) |
Sep 22, 2021 | 136.34 | 139.37 | 135.77 | 138.17 | 1,107,892 | +2.79(+2.06%) |
Sep 21, 2021 | 138.03 | 138.30 | 135.35 | 135.38 | 1,538,512 | -1.22(-0.90%) |
Sep 20, 2021 | 137.54 | 138.19 | 134.98 | 136.60 | 1,270,402 | -2.53(-1.82%) |
Sep 17, 2021 | 137.99 | 139.34 | 136.89 | 139.14 | 1,921,900 | +0.47(+0.34%) |
Sep 16, 2021 | 139.13 | 140.04 | 137.90 | 138.67 | 1,499,460 | +0.21(+0.15%) |
Sep 15, 2021 | 140.09 | 140.59 | 137.31 | 138.46 | 2,062,358 | -1.58(-1.13%) |
Sep 14, 2021 | 133.71 | 142.34 | 132.11 | 140.05 | 4,361,644 | +6.33(+4.74%) |
Sep 13, 2021 | 133.61 | 135.15 | 133.24 | 133.71 | 1,586,715 | +0.53(+0.40%) |
Sep 10, 2021 | 136.97 | 137.28 | 133.10 | 133.18 | 1,382,926 | -3.70(-2.70%) |
Sep 09, 2021 | 139.75 | 141.91 | 136.81 | 136.88 | 1,410,309 | -2.98(-2.13%) |
Sep 08, 2021 | 138.74 | 140.67 | 137.79 | 139.86 | 1,398,189 | +0.82(+0.59%) |
Sep 07, 2021 | 138.78 | 139.69 | 137.41 | 139.04 | 1,587,791 | -0.11(-0.08%) |
Sep 03, 2021 | 141.18 | 141.56 | 138.46 | 139.16 | 2,889,878 | -2.23(-1.58%) |
Sep 02, 2021 | 143.62 | 144.47 | 140.85 | 141.38 | 1,380,762 | -1.69(-1.18%) |
Sep 01, 2021 | 142.97 | 143.33 | 141.82 | 143.07 | 934,802 | +0.40(+0.28%) |
Aug 31, 2021 | 142.36 | 143.13 | 142.03 | 142.67 | 1,251,169 | +0.63(+0.45%) |
Aug 30, 2021 | 142.47 | 143.20 | 141.69 | 142.04 | 943,372 | -0.27(-0.19%) |
Aug 27, 2021 | 142.18 | 143.22 | 141.52 | 142.31 | 1,140,514 | +0.45(+0.32%) |
Aug 26, 2021 | 142.10 | 143.16 | 141.31 | 141.86 | 1,154,234 | -0.76(-0.53%) |
Aug 25, 2021 | 141.30 | 143.88 | 140.66 | 142.62 | 1,755,908 | +1.56(+1.11%) |
Aug 24, 2021 | 137.73 | 141.63 | 137.73 | 141.05 | 2,497,887 | +3.22(+2.34%) |
Aug 23, 2021 | 138.50 | 138.88 | 136.67 | 137.83 | 1,157,930 | -0.11(-0.08%) |
Aug 20, 2021 | 137.15 | 138.59 | 135.77 | 137.94 | 1,074,693 | +1.27(+0.93%) |
Aug 19, 2021 | 135.47 | 137.34 | 135.47 | 136.67 | 1,229,966 | -0.25(-0.18%) |
Aug 18, 2021 | 140.41 | 140.65 | 136.87 | 136.92 | 1,370,212 | -3.30(-2.35%) |
Aug 17, 2021 | 138.52 | 140.52 | 137.08 | 140.22 | 2,102,113 | +1.22(+0.88%) |
Aug 16, 2021 | 138.41 | 139.47 | 136.99 | 138.99 | 1,872,410 | +0.46(+0.33%) |
Aug 13, 2021 | 138.45 | 139.17 | 137.47 | 138.54 | 1,537,149 | -0.30(-0.22%) |
Aug 12, 2021 | 137.92 | 139.42 | 137.82 | 138.84 | 2,274,685 | +0.67(+0.49%) |
Aug 11, 2021 | 139.24 | 139.28 | 138.04 | 138.17 | 1,401,327 | -0.07(-0.05%) |
Aug 10, 2021 | 139.59 | 139.60 | 136.23 | 138.24 | 3,207,976 | -1.58(-1.13%) |
Aug 09, 2021 | 141.30 | 141.39 | 139.17 | 139.82 | 1,808,618 | -1.48(-1.05%) |
Aug 06, 2021 | 142.53 | 142.84 | 139.88 | 141.30 | 1,693,310 | -1.11(-0.78%) |
Aug 05, 2021 | 140.55 | 142.49 | 139.68 | 142.41 | 1,828,975 | +1.84(+1.31%) |
Aug 04, 2021 | 144.85 | 145.56 | 139.83 | 140.57 | 2,515,093 | -5.20(-3.57%) |
Aug 03, 2021 | 145.08 | 147.08 | 142.28 | 145.76 | 4,568,716 | -8.82(-5.70%) |