Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.77 | 159.80 | 154.42 | 159.31 | 212,354 | +2.77(+1.77%) |
Oct 28, 2021 | 153.18 | 156.82 | 152.36 | 156.54 | 193,785 | +4.65(+3.06%) |
Oct 27, 2021 | 154.67 | 156.11 | 151.06 | 151.89 | 262,420 | -2.45(-1.59%) |
Oct 26, 2021 | 157.48 | 154.34 | 196,172 | -1.57(-1.01%) | ||
Oct 25, 2021 | 155.54 | 158.49 | 154.88 | 155.91 | 158,436 | +0.73(+0.47%) |
Oct 22, 2021 | 155.89 | 157.35 | 154.10 | 155.18 | 145,765 | -1.31(-0.84%) |
Oct 21, 2021 | 153.42 | 157.87 | 150.19 | 156.49 | 304,907 | +6.29(+4.19%) |
Oct 20, 2021 | 151.37 | 154.12 | 149.32 | 150.20 | 152,976 | +0.20(+0.13%) |
Oct 19, 2021 | 149.36 | 152.35 | 149.22 | 150.00 | 147,018 | +1.32(+0.89%) |
Oct 18, 2021 | 145.77 | 149.68 | 147.54 | 148.68 | 181,906 | +1.14(+0.77%) |
Oct 15, 2021 | 148.72 | 150.31 | 146.89 | 147.54 | 255,507 | -1.30(-0.87%) |
Oct 14, 2021 | 146.63 | 150.06 | 146.58 | 148.84 | 196,591 | +3.24(+2.23%) |
Oct 13, 2021 | 145.23 | 147.13 | 144.56 | 145.60 | 483,924 | +3.21(+2.25%) |
Oct 12, 2021 | 140.01 | 143.77 | 138.65 | 142.39 | 447,652 | +3.78(+2.73%) |
Oct 11, 2021 | 142.85 | 143.59 | 138.21 | 138.61 | 400,807 | -4.63(-3.23%) |
Oct 08, 2021 | 147.99 | 147.99 | 142.88 | 143.24 | 262,819 | -3.96(-2.69%) |
Oct 07, 2021 | 148.33 | 150.17 | 146.64 | 147.20 | 214,046 | +0.43(+0.29%) |
Oct 06, 2021 | 142.77 | 147.10 | 142.07 | 146.77 | 247,553 | +2.17(+1.50%) |
Oct 05, 2021 | 141.54 | 146.58 | 141.17 | 144.60 | 692,256 | +3.25(+2.30%) |
Oct 04, 2021 | 152.09 | 153.39 | 140.69 | 141.35 | 665,070 | -11.38(-7.45%) |
Oct 01, 2021 | 151.35 | 153.19 | 148.02 | 152.73 | 463,556 | +1.68(+1.11%) |
Sep 30, 2021 | 154.69 | 155.76 | 150.66 | 151.05 | 432,110 | -2.63(-1.71%) |
Sep 29, 2021 | 155.15 | 156.16 | 152.67 | 153.68 | 263,403 | +0.59(+0.39%) |
Sep 28, 2021 | 157.61 | 158.27 | 152.58 | 153.09 | 294,072 | -6.87(-4.29%) |
Sep 27, 2021 | 162.16 | 162.16 | 157.25 | 159.96 | 271,337 | -2.65(-1.63%) |
Sep 24, 2021 | 161.03 | 163.18 | 160.23 | 162.61 | 188,686 | +1.56(+0.97%) |
Sep 23, 2021 | 164.49 | 164.49 | 159.56 | 161.05 | 333,883 | -2.09(-1.28%) |
Sep 22, 2021 | 162.12 | 164.01 | 161.11 | 163.14 | 217,175 | +1.22(+0.75%) |
Sep 21, 2021 | 160.73 | 163.08 | 159.91 | 161.92 | 307,535 | +2.84(+1.79%) |
Sep 20, 2021 | 157.31 | 162.44 | 154.36 | 159.08 | 256,133 | -1.17(-0.73%) |
Sep 17, 2021 | 162.11 | 163.40 | 159.82 | 160.25 | 580,177 | -0.86(-0.53%) |
Sep 16, 2021 | 159.11 | 161.34 | 158.55 | 161.11 | 238,266 | +1.76(+1.10%) |
Sep 15, 2021 | 160.62 | 161.28 | 158.53 | 159.35 | 219,073 | -0.64(-0.40%) |
Sep 14, 2021 | 159.50 | 160.85 | 157.62 | 159.99 | 210,586 | +0.97(+0.61%) |
Sep 13, 2021 | 160.43 | 160.61 | 155.69 | 159.02 | 278,830 | -1.46(-0.91%) |
Sep 10, 2021 | 160.43 | 163.16 | 159.50 | 160.48 | 245,777 | +0.16(+0.10%) |
Sep 09, 2021 | 160.65 | 162.63 | 159.92 | 160.32 | 173,441 | -0.82(-0.51%) |
Sep 08, 2021 | 165.00 | 166.16 | 160.34 | 161.14 | 497,264 | -5.07(-3.05%) |
Sep 07, 2021 | 167.05 | 167.40 | 164.39 | 166.21 | 181,764 | -0.15(-0.09%) |
Sep 03, 2021 | 162.00 | 167.13 | 161.75 | 166.36 | 319,849 | +3.86(+2.38%) |
Sep 02, 2021 | 161.77 | 164.38 | 161.11 | 162.50 | 262,574 | +1.10(+0.68%) |
Sep 01, 2021 | 157.46 | 162.12 | 157.37 | 161.40 | 602,003 | +4.43(+2.82%) |
Aug 31, 2021 | 155.30 | 157.83 | 154.48 | 156.97 | 464,986 | +1.87(+1.21%) |
Aug 30, 2021 | 153.07 | 155.63 | 151.33 | 155.10 | 325,825 | +3.21(+2.11%) |
Aug 27, 2021 | 150.81 | 152.75 | 149.23 | 151.89 | 275,807 | +1.86(+1.24%) |
Aug 26, 2021 | 150.74 | 151.18 | 148.73 | 150.03 | 246,520 | -0.71(-0.47%) |
Aug 25, 2021 | 150.56 | 152.15 | 149.36 | 150.74 | 214,731 | +0.11(+0.07%) |
Aug 24, 2021 | 148.95 | 151.70 | 148.44 | 150.63 | 302,491 | +2.40(+1.62%) |
Aug 23, 2021 | 147.38 | 150.95 | 146.22 | 148.23 | 592,265 | +2.45(+1.68%) |
Aug 20, 2021 | 143.12 | 146.48 | 142.30 | 145.78 | 283,637 | +2.95(+2.07%) |
Aug 19, 2021 | 140.25 | 143.14 | 139.61 | 142.83 | 336,154 | +1.40(+0.99%) |
Aug 18, 2021 | 143.37 | 144.26 | 140.85 | 141.43 | 336,701 | -1.72(-1.20%) |
Aug 17, 2021 | 141.46 | 143.71 | 139.63 | 143.15 | 262,746 | +0.87(+0.61%) |
Aug 16, 2021 | 144.90 | 145.96 | 139.75 | 142.28 | 666,410 | -2.69(-1.86%) |
Aug 13, 2021 | 143.84 | 144.97 | 138.18 | 144.97 | 193,928 | +2.02(+1.41%) |
Aug 12, 2021 | 139.00 | 142.95 | 137.01 | 142.95 | 279,860 | +2.79(+1.99%) |
Aug 11, 2021 | 139.79 | 141.12 | 137.58 | 140.16 | 569,582 | +1.12(+0.81%) |
Aug 10, 2021 | 142.73 | 145.50 | 136.41 | 139.04 | 1,073,686 | -5.40(-3.74%) |
Aug 09, 2021 | 142.70 | 144.55 | 140.90 | 144.44 | 375,417 | +1.99(+1.40%) |
Aug 06, 2021 | 143.94 | 145.93 | 140.87 | 142.45 | 161,594 | -1.70(-1.18%) |
Aug 05, 2021 | 144.36 | 147.00 | 143.24 | 144.15 | 202,492 | -0.36(-0.25%) |
Aug 04, 2021 | 140.85 | 145.38 | 140.85 | 144.51 | 277,806 | +4.60(+3.29%) |
Aug 03, 2021 | 141.00 | 142.49 | 138.10 | 139.91 | 215,468 | -1.88(-1.33%) |