Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 131.92 | 134.67 | 131.72 | 132.77 | 260,080 | +0.11(+0.08%) |
Oct 28, 2021 | 132.90 | 132.66 | 273,514 | +0.37(+0.28%) | ||
Oct 27, 2021 | 134.03 | 134.41 | 128.70 | 132.29 | 254,495 | -1.60(-1.20%) |
Oct 26, 2021 | 134.62 | 133.89 | 199,810 | -0.27(-0.20%) | ||
Oct 25, 2021 | 134.87 | 135.72 | 132.31 | 134.16 | 227,027 | -0.72(-0.53%) |
Oct 22, 2021 | 133.82 | 135.98 | 133.02 | 134.88 | 178,620 | +0.90(+0.67%) |
Oct 21, 2021 | 131.83 | 134.97 | 131.62 | 133.98 | 242,669 | +2.88(+2.20%) |
Oct 20, 2021 | 132.59 | 132.70 | 128.55 | 131.10 | 599,992 | +1.08(+0.83%) |
Oct 19, 2021 | 129.06 | 132.91 | 127.80 | 130.02 | 1,021,094 | +2.80(+2.20%) |
Oct 18, 2021 | 128.41 | 130.60 | 126.54 | 127.22 | 621,452 | -1.02(-0.80%) |
Oct 15, 2021 | 134.57 | 135.84 | 128.07 | 128.24 | 698,628 | -6.28(-4.67%) |
Oct 14, 2021 | 138.88 | 140.30 | 134.52 | 134.52 | 282,921 | -3.78(-2.73%) |
Oct 13, 2021 | 134.85 | 138.64 | 134.65 | 138.30 | 204,120 | +3.52(+2.61%) |
Oct 12, 2021 | 136.00 | 138.81 | 134.31 | 134.78 | 365,957 | -1.07(-0.79%) |
Oct 11, 2021 | 137.88 | 139.46 | 135.62 | 135.85 | 288,841 | -2.19(-1.59%) |
Oct 08, 2021 | 144.55 | 148.00 | 137.00 | 138.04 | 863,342 | +1.83(+1.34%) |
Oct 07, 2021 | 135.64 | 137.45 | 134.80 | 136.21 | 410,689 | +0.97(+0.72%) |
Oct 06, 2021 | 133.07 | 135.67 | 130.67 | 135.24 | 430,328 | +1.45(+1.08%) |
Oct 05, 2021 | 137.45 | 137.51 | 131.94 | 133.79 | 371,988 | -3.45(-2.51%) |
Oct 04, 2021 | 134.01 | 137.48 | 131.58 | 137.24 | 332,071 | +2.91(+2.17%) |
Oct 01, 2021 | 136.99 | 137.00 | 127.11 | 134.33 | 597,582 | -6.82(-4.83%) |
Sep 30, 2021 | 140.42 | 143.91 | 139.41 | 141.15 | 226,910 | +1.14(+0.81%) |
Sep 29, 2021 | 139.26 | 143.68 | 138.91 | 140.01 | 295,225 | +1.24(+0.89%) |
Sep 28, 2021 | 140.33 | 141.50 | 136.13 | 138.77 | 334,331 | -2.83(-2.00%) |
Sep 27, 2021 | 144.11 | 144.67 | 139.22 | 141.60 | 486,427 | -5.34(-3.63%) |
Sep 24, 2021 | 153.80 | 153.93 | 146.94 | 146.94 | 406,026 | -6.53(-4.25%) |
Sep 23, 2021 | 154.25 | 157.97 | 152.19 | 153.47 | 390,665 | -1.30(-0.84%) |
Sep 22, 2021 | 157.22 | 157.38 | 153.15 | 154.77 | 455,125 | -2.55(-1.62%) |
Sep 21, 2021 | 153.64 | 158.10 | 151.60 | 157.32 | 556,794 | +4.59(+3.01%) |
Sep 20, 2021 | 150.17 | 153.57 | 147.87 | 152.73 | 612,684 | -0.75(-0.49%) |
Sep 17, 2021 | 145.18 | 154.88 | 144.98 | 153.48 | 1,323,698 | +9.04(+6.26%) |
Sep 16, 2021 | 147.36 | 147.36 | 141.36 | 144.44 | 333,411 | -2.67(-1.81%) |
Sep 15, 2021 | 147.42 | 148.89 | 145.59 | 147.11 | 662,218 | +0.76(+0.52%) |
Sep 14, 2021 | 142.62 | 147.03 | 141.81 | 146.35 | 493,785 | +3.64(+2.55%) |
Sep 13, 2021 | 148.92 | 149.48 | 141.47 | 142.71 | 598,275 | -6.72(-4.50%) |
Sep 10, 2021 | 143.13 | 152.51 | 143.00 | 149.43 | 1,055,000 | +8.28(+5.87%) |
Sep 09, 2021 | 139.11 | 142.32 | 138.55 | 141.15 | 542,704 | +0.96(+0.68%) |
Sep 08, 2021 | 139.67 | 141.98 | 138.66 | 140.19 | 452,939 | +0.66(+0.48%) |
Sep 07, 2021 | 140.63 | 141.78 | 138.00 | 139.53 | 590,911 | -2.36(-1.67%) |
Sep 03, 2021 | 138.65 | 142.95 | 137.00 | 141.89 | 333,323 | +1.45(+1.03%) |
Sep 02, 2021 | 136.31 | 142.83 | 135.98 | 140.44 | 671,232 | +4.90(+3.62%) |
Sep 01, 2021 | 129.90 | 136.11 | 128.53 | 135.54 | 472,855 | +6.59(+5.11%) |
Aug 31, 2021 | 129.80 | 131.25 | 127.28 | 128.95 | 587,251 | -1.04(-0.80%) |
Aug 30, 2021 | 128.30 | 132.13 | 128.00 | 129.99 | 410,988 | +2.35(+1.84%) |
Aug 27, 2021 | 124.75 | 130.00 | 124.04 | 127.64 | 645,316 | +2.91(+2.33%) |
Aug 26, 2021 | 121.34 | 124.91 | 120.02 | 124.73 | 404,378 | +3.40(+2.80%) |
Aug 25, 2021 | 121.20 | 122.60 | 120.51 | 121.33 | 305,422 | -0.47(-0.39%) |
Aug 24, 2021 | 120.88 | 122.74 | 118.43 | 121.80 | 752,410 | +1.47(+1.22%) |
Aug 23, 2021 | 118.85 | 121.34 | 116.47 | 120.33 | 909,748 | +1.58(+1.33%) |
Aug 20, 2021 | 113.47 | 119.63 | 112.43 | 118.75 | 722,111 | +4.44(+3.88%) |
Aug 19, 2021 | 117.10 | 118.00 | 114.00 | 114.31 | 571,642 | -3.74(-3.17%) |
Aug 18, 2021 | 121.37 | 121.68 | 117.87 | 118.05 | 429,971 | -2.68(-2.22%) |
Aug 17, 2021 | 119.76 | 123.15 | 118.87 | 120.73 | 495,220 | +0.63(+0.52%) |
Aug 16, 2021 | 121.80 | 122.20 | 118.30 | 120.10 | 478,194 | -1.92(-1.57%) |
Aug 13, 2021 | 125.51 | 126.42 | 121.50 | 122.02 | 484,996 | -2.71(-2.17%) |
Aug 12, 2021 | 126.50 | 127.47 | 123.84 | 124.73 | 543,125 | -2.12(-1.67%) |
Aug 11, 2021 | 130.47 | 130.47 | 125.60 | 126.85 | 318,938 | -3.32(-2.55%) |
Aug 10, 2021 | 131.07 | 132.86 | 128.42 | 130.17 | 481,065 | +0.30(+0.23%) |
Aug 09, 2021 | 125.11 | 133.52 | 124.59 | 129.87 | 810,407 | +4.86(+3.89%) |
Aug 06, 2021 | 129.16 | 131.95 | 119.80 | 125.01 | 1,950,838 | -18.99(-13.19%) |
Aug 05, 2021 | 144.76 | 146.32 | 140.57 | 144.00 | 463,397 | -1.87(-1.28%) |
Aug 04, 2021 | 141.47 | 146.11 | 140.67 | 145.87 | 577,632 | +4.43(+3.13%) |
Aug 03, 2021 | 139.78 | 142.93 | 139.59 | 141.44 | 556,497 | +1.28(+0.91%) |