Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 139.03 | 141.90 | 139.03 | 140.25 | 439,730 | +1.79(+1.30%) |
Oct 28, 2021 | 137.34 | 141.05 | 136.97 | 138.46 | 472,401 | +0.30(+0.21%) |
Oct 27, 2021 | 143.41 | 144.71 | 138.11 | 138.16 | 433,274 | -6.87(-4.74%) |
Oct 26, 2021 | 146.35 | 144.63 | 145.03 | 241,126 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.09 | 147.42 | 143.63 | 146.67 | 287,656 | +3.42(+2.38%) |
Oct 22, 2021 | 143.55 | 144.73 | 142.93 | 143.26 | 219,772 | +0.89(+0.63%) |
Oct 21, 2021 | 140.97 | 142.42 | 139.48 | 142.36 | 333,863 | -0.96(-0.67%) |
Oct 20, 2021 | 140.87 | 144.35 | 140.12 | 143.32 | 277,843 | +1.72(+1.21%) |
Oct 19, 2021 | 142.67 | 143.27 | 141.03 | 141.61 | 312,873 | -0.96(-0.67%) |
Oct 18, 2021 | 140.21 | 143.26 | 139.01 | 142.56 | 446,134 | +0.95(+0.67%) |
Oct 15, 2021 | 141.15 | 143.43 | 141.09 | 141.62 | 331,455 | +1.27(+0.90%) |
Oct 14, 2021 | 142.00 | 143.33 | 140.08 | 140.35 | 387,213 | +1.43(+1.03%) |
Oct 13, 2021 | 138.66 | 139.53 | 136.72 | 138.92 | 247,256 | +0.66(+0.48%) |
Oct 12, 2021 | 138.35 | 139.76 | 137.94 | 138.26 | 232,164 | +0.06(+0.04%) |
Oct 11, 2021 | 137.66 | 140.19 | 137.56 | 138.20 | 315,030 | +2.27(+1.67%) |
Oct 08, 2021 | 137.01 | 137.71 | 135.78 | 135.93 | 194,708 | -0.97(-0.71%) |
Oct 07, 2021 | 137.50 | 139.45 | 136.71 | 136.89 | 272,980 | +1.42(+1.05%) |
Oct 06, 2021 | 135.71 | 136.37 | 133.40 | 135.47 | 304,618 | -2.45(-1.77%) |
Oct 05, 2021 | 137.00 | 139.40 | 135.52 | 137.92 | 258,312 | +0.73(+0.53%) |
Oct 04, 2021 | 138.42 | 140.26 | 137.05 | 137.19 | 348,599 | -0.28(-0.20%) |
Oct 01, 2021 | 136.66 | 138.63 | 133.98 | 137.47 | 312,086 | +0.81(+0.59%) |
Sep 30, 2021 | 139.97 | 140.94 | 136.29 | 136.66 | 474,258 | -2.18(-1.57%) |
Sep 29, 2021 | 142.03 | 142.45 | 138.13 | 138.84 | 328,827 | -1.18(-0.84%) |
Sep 28, 2021 | 139.53 | 141.30 | 137.15 | 140.02 | 274,255 | +0.50(+0.36%) |
Sep 27, 2021 | 137.27 | 140.17 | 137.27 | 139.52 | 209,543 | +2.42(+1.76%) |
Sep 24, 2021 | 138.15 | 139.28 | 137.00 | 137.10 | 236,231 | -1.45(-1.05%) |
Sep 23, 2021 | 138.62 | 140.60 | 138.13 | 138.55 | 406,057 | +0.67(+0.49%) |
Sep 22, 2021 | 136.95 | 140.14 | 136.95 | 137.88 | 476,970 | +3.38(+2.51%) |
Sep 21, 2021 | 136.48 | 136.48 | 132.82 | 134.50 | 556,060 | -0.85(-0.63%) |
Sep 20, 2021 | 133.68 | 135.49 | 129.99 | 135.36 | 473,237 | -2.90(-2.10%) |
Sep 17, 2021 | 139.72 | 139.85 | 137.14 | 138.26 | 978,413 | -2.25(-1.60%) |
Sep 16, 2021 | 143.79 | 143.79 | 140.21 | 140.51 | 283,965 | -3.51(-2.44%) |
Sep 15, 2021 | 141.74 | 144.32 | 141.74 | 144.02 | 425,599 | +3.89(+2.77%) |
Sep 14, 2021 | 143.11 | 143.11 | 139.67 | 140.14 | 227,190 | -3.44(-2.39%) |
Sep 13, 2021 | 144.46 | 144.46 | 141.80 | 143.57 | 373,552 | +0.99(+0.69%) |
Sep 10, 2021 | 143.55 | 144.79 | 142.16 | 142.59 | 442,964 | -0.06(-0.04%) |
Sep 09, 2021 | 142.01 | 144.03 | 141.54 | 142.64 | 342,732 | +0.59(+0.41%) |
Sep 08, 2021 | 142.22 | 142.93 | 141.06 | 142.06 | 336,764 | -0.94(-0.66%) |
Sep 07, 2021 | 143.34 | 144.56 | 142.87 | 143.00 | 288,158 | -0.54(-0.37%) |
Sep 03, 2021 | 143.48 | 144.15 | 142.74 | 143.53 | 364,401 | -0.05(-0.03%) |
Sep 02, 2021 | 144.41 | 144.43 | 142.67 | 143.58 | 290,894 | +0.09(+0.06%) |
Sep 01, 2021 | 143.15 | 144.15 | 139.66 | 143.50 | 304,777 | -0.48(-0.33%) |
Aug 31, 2021 | 146.11 | 146.11 | 143.76 | 143.98 | 240,686 | -2.50(-1.70%) |
Aug 30, 2021 | 147.37 | 148.16 | 145.81 | 146.47 | 366,952 | -0.43(-0.29%) |
Aug 27, 2021 | 144.90 | 147.76 | 144.49 | 146.90 | 284,038 | +3.32(+2.31%) |
Aug 26, 2021 | 146.06 | 146.41 | 143.56 | 143.58 | 309,175 | -1.99(-1.36%) |
Aug 25, 2021 | 146.29 | 147.31 | 145.06 | 145.57 | 267,583 | -0.82(-0.56%) |
Aug 24, 2021 | 147.34 | 148.99 | 145.73 | 146.38 | 350,141 | +1.41(+0.97%) |
Aug 23, 2021 | 145.88 | 146.19 | 144.52 | 144.97 | 286,358 | +1.15(+0.80%) |
Aug 20, 2021 | 143.75 | 145.59 | 143.19 | 143.82 | 551,026 | +0.13(+0.09%) |
Aug 19, 2021 | 140.68 | 144.82 | 140.44 | 143.69 | 377,656 | -0.13(-0.09%) |
Aug 18, 2021 | 144.84 | 147.43 | 143.68 | 143.82 | 273,336 | -2.58(-1.76%) |
Aug 17, 2021 | 147.79 | 147.91 | 143.98 | 146.40 | 172,070 | -2.54(-1.71%) |
Aug 16, 2021 | 148.96 | 149.84 | 145.48 | 148.95 | 244,142 | -1.84(-1.22%) |
Aug 13, 2021 | 151.16 | 152.05 | 150.08 | 150.79 | 182,093 | -0.95(-0.63%) |
Aug 12, 2021 | 152.03 | 153.01 | 149.31 | 151.74 | 201,255 | -1.12(-0.74%) |
Aug 11, 2021 | 151.44 | 152.95 | 149.95 | 152.86 | 313,038 | +2.33(+1.55%) |
Aug 10, 2021 | 146.56 | 150.93 | 146.56 | 150.53 | 335,223 | +4.04(+2.76%) |
Aug 09, 2021 | 144.71 | 147.30 | 144.11 | 146.49 | 205,221 | +0.56(+0.39%) |
Aug 06, 2021 | 145.76 | 146.81 | 144.18 | 145.93 | 171,577 | +2.23(+1.55%) |
Aug 05, 2021 | 144.99 | 146.39 | 142.99 | 143.70 | 289,442 | -1.01(-0.70%) |
Aug 04, 2021 | 149.30 | 149.77 | 144.61 | 144.71 | 299,005 | -5.71(-3.80%) |
Aug 03, 2021 | 148.03 | 150.87 | 145.53 | 150.43 | 213,581 | +2.65(+1.79%) |