Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.12 | 136.58 | 132.53 | 136.23 | 1,714,646 | -2.28(-1.65%) |
Oct 28, 2021 | 139.05 | 139.92 | 137.95 | 138.51 | 970,702 | -0.75(-0.54%) |
Oct 27, 2021 | 142.76 | 142.66 | 139.22 | 139.26 | 692,100 | -3.35(-2.35%) |
Oct 26, 2021 | 144.24 | 142.57 | 142.61 | 485,834 | -1.14(-0.80%) | |
Oct 25, 2021 | 143.13 | 144.54 | 142.08 | 143.76 | 866,850 | +0.58(+0.41%) |
Oct 22, 2021 | 143.49 | 144.25 | 142.70 | 143.18 | 337,003 | -0.37(-0.26%) |
Oct 21, 2021 | 142.91 | 144.42 | 142.44 | 143.55 | 776,912 | +0.65(+0.45%) |
Oct 20, 2021 | 142.78 | 143.97 | 140.98 | 142.90 | 1,155,916 | +1.15(+0.81%) |
Oct 19, 2021 | 136.59 | 142.60 | 137.99 | 141.75 | 1,070,739 | +3.76(+2.72%) |
Oct 18, 2021 | 138.20 | 138.75 | 136.05 | 137.99 | 1,078,458 | -1.32(-0.95%) |
Oct 15, 2021 | 139.78 | 140.10 | 138.75 | 139.31 | 928,005 | +0.69(+0.50%) |
Oct 14, 2021 | 137.13 | 138.87 | 136.93 | 138.62 | 837,625 | +2.72(+2.00%) |
Oct 13, 2021 | 135.96 | 136.23 | 134.66 | 135.89 | 925,115 | -0.04(-0.03%) |
Oct 12, 2021 | 136.88 | 137.47 | 135.45 | 135.93 | 812,051 | -0.93(-0.68%) |
Oct 11, 2021 | 139.32 | 140.89 | 136.84 | 136.86 | 832,690 | -2.72(-1.95%) |
Oct 08, 2021 | 140.54 | 141.00 | 139.35 | 139.59 | 524,125 | -1.04(-0.74%) |
Oct 07, 2021 | 140.33 | 142.65 | 139.88 | 140.62 | 1,040,919 | +1.33(+0.96%) |
Oct 06, 2021 | 137.48 | 139.55 | 135.81 | 139.29 | 1,152,393 | +0.31(+0.23%) |
Oct 05, 2021 | 139.71 | 141.83 | 138.95 | 138.98 | 1,214,374 | -0.69(-0.49%) |
Oct 04, 2021 | 141.64 | 142.80 | 138.22 | 139.66 | 1,191,713 | -2.61(-1.83%) |
Oct 01, 2021 | 140.39 | 142.90 | 139.93 | 142.27 | 1,455,045 | +2.96(+2.12%) |
Sep 30, 2021 | 142.67 | 143.18 | 139.28 | 139.31 | 1,037,645 | -2.85(-2.01%) |
Sep 29, 2021 | 143.22 | 143.85 | 141.65 | 142.17 | 960,105 | -1.19(-0.83%) |
Sep 28, 2021 | 143.54 | 144.83 | 142.58 | 143.36 | 1,700,349 | -0.66(-0.46%) |
Sep 27, 2021 | 143.14 | 146.12 | 142.88 | 144.01 | 1,661,922 | +0.29(+0.21%) |
Sep 24, 2021 | 142.92 | 144.19 | 141.77 | 143.72 | 1,744,452 | +0.79(+0.55%) |
Sep 23, 2021 | 138.69 | 144.12 | 138.31 | 142.93 | 2,347,497 | +4.47(+3.23%) |
Sep 22, 2021 | 136.63 | 139.67 | 136.06 | 138.46 | 1,105,548 | +2.79(+2.06%) |
Sep 21, 2021 | 138.32 | 138.59 | 135.64 | 135.67 | 1,535,255 | -1.23(-0.90%) |
Sep 20, 2021 | 137.83 | 138.48 | 135.26 | 136.89 | 1,267,713 | -2.54(-1.82%) |
Sep 17, 2021 | 138.28 | 139.63 | 137.18 | 139.43 | 1,917,833 | +0.47(+0.34%) |
Sep 16, 2021 | 139.42 | 140.33 | 138.20 | 138.97 | 1,496,286 | +0.21(+0.15%) |
Sep 15, 2021 | 140.39 | 140.88 | 137.60 | 138.76 | 2,057,993 | -1.59(-1.13%) |
Sep 14, 2021 | 134.00 | 142.64 | 132.39 | 140.34 | 4,352,413 | +6.35(+4.74%) |
Sep 13, 2021 | 133.89 | 135.44 | 133.52 | 134.00 | 1,583,357 | +0.53(+0.40%) |
Sep 10, 2021 | 137.26 | 137.57 | 133.39 | 133.46 | 1,379,999 | -3.71(-2.70%) |
Sep 09, 2021 | 140.05 | 142.21 | 137.10 | 137.17 | 1,407,324 | -2.98(-2.13%) |
Sep 08, 2021 | 139.03 | 140.97 | 138.08 | 140.15 | 1,395,230 | +0.82(+0.59%) |
Sep 07, 2021 | 139.07 | 139.98 | 137.70 | 139.34 | 1,584,430 | -0.11(-0.08%) |
Sep 03, 2021 | 141.48 | 141.86 | 138.76 | 139.45 | 2,883,762 | -2.23(-1.58%) |
Sep 02, 2021 | 143.93 | 144.77 | 141.15 | 141.68 | 1,377,840 | -1.69(-1.18%) |
Sep 01, 2021 | 143.27 | 143.63 | 142.12 | 143.38 | 932,824 | +0.40(+0.28%) |
Aug 31, 2021 | 142.66 | 143.43 | 142.33 | 142.98 | 1,248,521 | +0.64(+0.45%) |
Aug 30, 2021 | 142.78 | 143.51 | 141.99 | 142.34 | 941,376 | -0.28(-0.19%) |
Aug 27, 2021 | 142.48 | 143.53 | 141.82 | 142.62 | 1,138,100 | +0.46(+0.32%) |
Aug 26, 2021 | 142.41 | 143.46 | 141.61 | 142.16 | 1,151,791 | -0.76(-0.53%) |
Aug 25, 2021 | 141.60 | 144.18 | 140.96 | 142.92 | 1,752,192 | +1.57(+1.11%) |
Aug 24, 2021 | 138.03 | 141.94 | 138.03 | 141.35 | 2,492,601 | +3.23(+2.34%) |
Aug 23, 2021 | 138.79 | 139.17 | 136.96 | 138.12 | 1,155,479 | -0.11(-0.08%) |
Aug 20, 2021 | 137.44 | 138.89 | 136.06 | 138.23 | 1,072,419 | +1.27(+0.93%) |
Aug 19, 2021 | 135.76 | 137.63 | 135.76 | 136.96 | 1,227,362 | -0.25(-0.18%) |
Aug 18, 2021 | 140.70 | 140.95 | 137.16 | 137.21 | 1,367,312 | -3.31(-2.35%) |
Aug 17, 2021 | 138.81 | 140.82 | 137.37 | 140.51 | 2,097,664 | +1.23(+0.88%) |
Aug 16, 2021 | 138.71 | 139.76 | 137.28 | 139.29 | 1,868,447 | +0.46(+0.33%) |
Aug 13, 2021 | 138.75 | 139.47 | 137.76 | 138.83 | 1,533,896 | -0.30(-0.22%) |
Aug 12, 2021 | 138.22 | 139.72 | 138.11 | 139.14 | 2,269,871 | +0.67(+0.49%) |
Aug 11, 2021 | 139.54 | 139.57 | 138.34 | 138.46 | 1,398,362 | -0.07(-0.05%) |
Aug 10, 2021 | 139.89 | 139.90 | 136.52 | 138.53 | 3,201,186 | -1.59(-1.13%) |
Aug 09, 2021 | 141.60 | 141.69 | 139.47 | 140.12 | 1,804,790 | -1.48(-1.05%) |
Aug 06, 2021 | 142.83 | 143.14 | 140.17 | 141.60 | 1,689,726 | -1.11(-0.78%) |
Aug 05, 2021 | 140.85 | 142.79 | 139.97 | 142.71 | 1,825,104 | +1.84(+1.31%) |
Aug 04, 2021 | 145.16 | 145.87 | 140.12 | 140.87 | 2,509,770 | -5.21(-3.57%) |
Aug 03, 2021 | 145.39 | 147.39 | 142.59 | 146.07 | 4,559,047 | -8.84(-5.71%) |