Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 150.25 | 153.44 | 148.99 | 150.79 | 156,120 | -0.10(-0.07%) |
Oct 28, 2021 | 150.07 | 152.47 | 150.07 | 150.89 | 76,554 | +1.29(+0.86%) |
Oct 27, 2021 | 151.02 | 152.05 | 149.06 | 149.60 | 76,264 | -2.05(-1.35%) |
Oct 26, 2021 | 152.00 | 151.65 | 151.65 | 70,669 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.85 | 154.23 | 151.94 | 152.22 | 84,566 | -0.22(-0.14%) |
Oct 22, 2021 | 153.64 | 153.87 | 152.43 | 152.43 | 37,653 | -0.81(-0.53%) |
Oct 21, 2021 | 152.09 | 153.32 | 150.85 | 153.24 | 71,178 | +1.32(+0.87%) |
Oct 20, 2021 | 150.85 | 152.64 | 150.85 | 151.92 | 49,274 | +1.01(+0.67%) |
Oct 19, 2021 | 150.70 | 151.68 | 149.74 | 150.91 | 41,789 | +0.38(+0.26%) |
Oct 18, 2021 | 148.94 | 150.52 | 148.94 | 150.52 | 50,303 | +1.82(+1.23%) |
Oct 15, 2021 | 152.38 | 152.51 | 148.67 | 148.70 | 99,980 | -1.84(-1.22%) |
Oct 14, 2021 | 147.75 | 151.35 | 147.75 | 150.54 | 99,843 | +3.26(+2.21%) |
Oct 13, 2021 | 149.72 | 150.67 | 146.57 | 147.28 | 112,202 | -2.77(-1.84%) |
Oct 12, 2021 | 150.46 | 151.68 | 149.66 | 150.05 | 67,890 | -0.64(-0.42%) |
Oct 11, 2021 | 151.07 | 152.30 | 150.36 | 150.69 | 122,695 | +0.10(+0.07%) |
Oct 08, 2021 | 150.83 | 150.95 | 149.72 | 150.59 | 62,186 | -0.09(-0.06%) |
Oct 07, 2021 | 149.23 | 151.40 | 149.23 | 150.68 | 161,539 | +2.21(+1.49%) |
Oct 06, 2021 | 146.55 | 148.47 | 145.00 | 148.47 | 64,527 | +1.36(+0.92%) |
Oct 05, 2021 | 148.73 | 149.03 | 146.65 | 147.12 | 178,908 | -1.57(-1.05%) |
Oct 04, 2021 | 147.16 | 149.30 | 146.47 | 148.68 | 90,257 | +1.74(+1.19%) |
Oct 01, 2021 | 143.63 | 147.34 | 143.01 | 146.94 | 176,994 | +4.05(+2.83%) |
Sep 30, 2021 | 145.04 | 146.63 | 142.63 | 142.89 | 138,485 | -1.15(-0.80%) |
Sep 29, 2021 | 147.17 | 148.85 | 143.30 | 144.04 | 208,999 | -4.31(-2.90%) |
Sep 28, 2021 | 145.48 | 148.69 | 144.79 | 148.35 | 360,728 | +3.42(+2.36%) |
Sep 27, 2021 | 142.14 | 145.95 | 142.14 | 144.93 | 116,209 | +1.83(+1.28%) |
Sep 24, 2021 | 141.78 | 144.90 | 141.78 | 143.10 | 117,755 | -0.03(-0.02%) |
Sep 23, 2021 | 138.84 | 143.42 | 138.38 | 143.13 | 87,620 | +4.51(+3.25%) |
Sep 22, 2021 | 138.89 | 139.49 | 137.34 | 138.62 | 75,263 | +0.10(+0.07%) |
Sep 21, 2021 | 137.97 | 139.32 | 135.99 | 138.52 | 153,221 | +1.35(+0.98%) |
Sep 20, 2021 | 134.96 | 137.63 | 133.59 | 137.17 | 131,303 | -0.75(-0.54%) |
Sep 17, 2021 | 136.49 | 139.78 | 134.87 | 137.92 | 487,705 | +1.55(+1.13%) |
Sep 16, 2021 | 137.32 | 137.32 | 135.23 | 136.37 | 75,154 | -0.66(-0.48%) |
Sep 15, 2021 | 135.75 | 137.35 | 135.07 | 137.03 | 77,370 | +1.38(+1.02%) |
Sep 14, 2021 | 137.77 | 138.57 | 135.22 | 135.65 | 84,537 | -1.72(-1.25%) |
Sep 13, 2021 | 137.64 | 137.99 | 134.94 | 137.37 | 99,834 | +0.70(+0.51%) |
Sep 10, 2021 | 137.82 | 138.18 | 136.65 | 136.68 | 96,363 | -0.36(-0.27%) |
Sep 09, 2021 | 138.97 | 138.97 | 136.52 | 137.04 | 111,366 | -1.91(-1.38%) |
Sep 08, 2021 | 136.20 | 139.25 | 135.74 | 138.95 | 96,046 | +2.24(+1.64%) |
Sep 07, 2021 | 138.22 | 138.22 | 135.86 | 136.71 | 94,377 | -1.89(-1.36%) |
Sep 03, 2021 | 139.61 | 140.11 | 138.35 | 138.60 | 119,871 | -1.17(-0.84%) |
Sep 02, 2021 | 138.14 | 140.32 | 138.14 | 139.78 | 110,727 | +1.96(+1.42%) |
Sep 01, 2021 | 138.65 | 139.05 | 136.37 | 137.82 | 63,881 | -0.49(-0.36%) |
Aug 31, 2021 | 136.91 | 138.66 | 136.58 | 138.31 | 142,256 | +1.03(+0.75%) |
Aug 30, 2021 | 136.32 | 138.26 | 135.93 | 137.28 | 148,755 | +1.48(+1.09%) |
Aug 27, 2021 | 132.17 | 136.10 | 131.02 | 135.80 | 130,462 | +3.66(+2.77%) |
Aug 26, 2021 | 131.85 | 133.46 | 131.67 | 132.13 | 73,028 | +0.44(+0.34%) |
Aug 25, 2021 | 131.15 | 132.32 | 130.01 | 131.69 | 48,528 | +0.18(+0.14%) |
Aug 24, 2021 | 134.03 | 134.51 | 131.12 | 131.51 | 52,070 | -2.39(-1.79%) |
Aug 23, 2021 | 132.79 | 133.91 | 131.90 | 133.91 | 101,269 | +1.96(+1.49%) |
Aug 20, 2021 | 128.83 | 132.46 | 128.46 | 131.95 | 122,315 | +2.72(+2.10%) |
Aug 19, 2021 | 127.89 | 129.57 | 127.75 | 129.23 | 85,015 | +0.87(+0.68%) |
Aug 18, 2021 | 128.33 | 130.84 | 128.05 | 128.36 | 85,380 | -0.27(-0.21%) |
Aug 17, 2021 | 128.49 | 129.56 | 127.62 | 128.63 | 52,726 | -0.72(-0.56%) |
Aug 16, 2021 | 128.12 | 130.23 | 127.47 | 129.35 | 34,482 | +0.75(+0.58%) |
Aug 13, 2021 | 127.41 | 129.10 | 126.59 | 128.60 | 55,096 | +1.30(+1.02%) |
Aug 12, 2021 | 128.72 | 129.43 | 126.75 | 127.30 | 111,183 | -1.23(-0.96%) |
Aug 11, 2021 | 128.86 | 130.69 | 127.92 | 128.53 | 100,289 | -0.34(-0.26%) |
Aug 10, 2021 | 128.79 | 130.16 | 128.64 | 128.86 | 124,540 | -0.25(-0.19%) |
Aug 09, 2021 | 131.47 | 131.79 | 128.85 | 129.11 | 78,186 | -2.67(-2.03%) |
Aug 06, 2021 | 131.57 | 132.57 | 130.90 | 131.78 | 71,378 | +1.23(+0.94%) |
Aug 05, 2021 | 129.64 | 130.80 | 128.41 | 130.55 | 50,099 | +1.60(+1.24%) |
Aug 04, 2021 | 129.24 | 130.09 | 128.38 | 128.95 | 72,034 | -1.12(-0.86%) |
Aug 03, 2021 | 130.87 | 130.87 | 129.29 | 130.07 | 125,203 | -1.05(-0.80%) |