Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 140.75 | 142.65 | 138.97 | 142.32 | 181,158 | +1.58(+1.12%) |
Oct 28, 2021 | 137.50 | 140.92 | 137.16 | 140.74 | 142,453 | +3.64(+2.65%) |
Oct 27, 2021 | 141.72 | 141.86 | 137.07 | 137.10 | 179,644 | -4.32(-3.05%) |
Oct 26, 2021 | 138.68 | 142.53 | 141.42 | 214,089 | +2.58(+1.86%) | |
Oct 25, 2021 | 139.49 | 141.79 | 138.26 | 138.84 | 199,362 | -1.06(-0.76%) |
Oct 22, 2021 | 137.89 | 139.98 | 136.26 | 139.90 | 293,095 | +3.02(+2.21%) |
Oct 21, 2021 | 131.37 | 137.45 | 131.17 | 136.88 | 255,394 | +5.30(+4.03%) |
Oct 20, 2021 | 128.58 | 133.24 | 128.58 | 131.58 | 225,618 | +3.48(+2.72%) |
Oct 19, 2021 | 128.95 | 130.50 | 127.94 | 128.10 | 351,945 | -0.89(-0.69%) |
Oct 18, 2021 | 133.87 | 133.93 | 128.33 | 128.99 | 615,661 | -4.62(-3.46%) |
Oct 15, 2021 | 136.00 | 136.00 | 132.87 | 133.61 | 369,608 | -1.18(-0.88%) |
Oct 14, 2021 | 138.10 | 138.10 | 134.32 | 134.79 | 189,670 | -1.50(-1.10%) |
Oct 13, 2021 | 134.01 | 137.55 | 133.50 | 136.29 | 280,664 | +2.10(+1.56%) |
Oct 12, 2021 | 134.96 | 137.71 | 133.95 | 134.19 | 253,182 | -1.56(-1.15%) |
Oct 11, 2021 | 141.00 | 142.56 | 135.70 | 135.75 | 332,929 | -5.93(-4.19%) |
Oct 08, 2021 | 142.26 | 143.23 | 140.38 | 141.68 | 266,109 | -0.77(-0.54%) |
Oct 07, 2021 | 141.91 | 146.67 | 141.79 | 142.45 | 370,888 | +1.21(+0.86%) |
Oct 06, 2021 | 142.09 | 143.64 | 139.73 | 141.24 | 296,419 | -1.48(-1.04%) |
Oct 05, 2021 | 148.50 | 151.51 | 141.00 | 142.72 | 893,295 | -0.21(-0.15%) |
Oct 04, 2021 | 144.54 | 145.89 | 140.54 | 142.93 | 425,402 | -2.85(-1.96%) |
Oct 01, 2021 | 139.26 | 147.51 | 135.50 | 145.78 | 591,441 | +6.87(+4.95%) |
Sep 30, 2021 | 133.00 | 141.48 | 133.00 | 138.91 | 629,681 | +6.50(+4.91%) |
Sep 29, 2021 | 133.35 | 133.35 | 130.84 | 132.41 | 240,832 | +0.38(+0.29%) |
Sep 28, 2021 | 132.98 | 134.07 | 130.04 | 132.03 | 324,053 | -0.85(-0.64%) |
Sep 27, 2021 | 131.64 | 134.51 | 130.00 | 132.88 | 648,695 | -0.50(-0.37%) |
Sep 24, 2021 | 136.00 | 137.72 | 132.98 | 133.38 | 200,208 | -2.17(-1.60%) |
Sep 23, 2021 | 134.83 | 135.79 | 132.54 | 135.55 | 216,603 | +1.54(+1.15%) |
Sep 22, 2021 | 134.58 | 135.44 | 132.26 | 134.01 | 203,761 | -0.57(-0.42%) |
Sep 21, 2021 | 133.67 | 136.24 | 133.37 | 134.58 | 327,976 | +2.01(+1.52%) |
Sep 20, 2021 | 131.70 | 133.81 | 129.02 | 132.57 | 501,067 | -2.43(-1.80%) |
Sep 17, 2021 | 138.94 | 139.66 | 134.71 | 135.00 | 904,140 | -1.93(-1.41%) |
Sep 16, 2021 | 136.20 | 137.80 | 134.62 | 136.93 | 174,949 | +0.94(+0.69%) |
Sep 15, 2021 | 135.56 | 137.50 | 133.51 | 135.99 | 573,408 | +0.65(+0.48%) |
Sep 14, 2021 | 133.03 | 138.78 | 131.89 | 135.34 | 373,239 | +3.16(+2.39%) |
Sep 13, 2021 | 137.43 | 137.50 | 131.54 | 132.18 | 454,482 | -2.36(-1.75%) |
Sep 10, 2021 | 130.80 | 136.45 | 130.80 | 134.54 | 379,511 | +3.74(+2.86%) |
Sep 09, 2021 | 131.56 | 135.31 | 130.78 | 130.80 | 202,801 | -0.94(-0.71%) |
Sep 08, 2021 | 133.49 | 134.12 | 131.62 | 131.74 | 222,664 | -1.75(-1.31%) |
Sep 07, 2021 | 135.60 | 137.12 | 133.06 | 133.49 | 312,908 | -2.81(-2.06%) |
Sep 03, 2021 | 138.70 | 139.50 | 136.21 | 136.30 | 222,584 | -2.33(-1.68%) |
Sep 02, 2021 | 134.91 | 138.66 | 134.91 | 138.63 | 288,107 | +3.80(+2.82%) |
Sep 01, 2021 | 132.40 | 136.27 | 131.98 | 134.83 | 383,313 | +3.59(+2.74%) |
Aug 31, 2021 | 132.33 | 133.75 | 130.29 | 131.24 | 429,930 | -0.50(-0.38%) |
Aug 30, 2021 | 129.95 | 131.82 | 128.41 | 131.74 | 337,901 | +1.56(+1.20%) |
Aug 27, 2021 | 125.66 | 132.39 | 125.66 | 130.18 | 408,909 | +4.75(+3.79%) |
Aug 26, 2021 | 128.96 | 132.15 | 124.90 | 125.43 | 399,298 | -2.74(-2.14%) |
Aug 25, 2021 | 124.37 | 128.25 | 123.77 | 128.17 | 220,029 | +2.72(+2.17%) |
Aug 24, 2021 | 126.30 | 126.45 | 123.77 | 125.45 | 305,021 | -0.63(-0.50%) |
Aug 23, 2021 | 124.56 | 126.91 | 122.94 | 126.08 | 322,266 | +3.24(+2.64%) |
Aug 20, 2021 | 118.47 | 124.99 | 117.98 | 122.84 | 520,618 | +4.73(+4.00%) |
Aug 19, 2021 | 115.75 | 119.38 | 114.93 | 118.11 | 334,327 | +1.86(+1.60%) |
Aug 18, 2021 | 118.97 | 119.41 | 116.00 | 116.25 | 389,278 | -2.96(-2.48%) |
Aug 17, 2021 | 114.50 | 119.86 | 113.15 | 119.21 | 454,398 | +3.97(+3.44%) |
Aug 16, 2021 | 116.00 | 116.42 | 113.00 | 115.24 | 332,726 | -1.35(-1.16%) |
Aug 13, 2021 | 112.50 | 118.88 | 112.50 | 116.59 | 731,012 | +3.64(+3.22%) |
Aug 12, 2021 | 111.28 | 113.73 | 110.08 | 112.95 | 369,635 | +1.87(+1.68%) |
Aug 11, 2021 | 109.71 | 111.50 | 107.65 | 111.08 | 530,496 | +1.38(+1.26%) |
Aug 10, 2021 | 113.68 | 114.73 | 109.27 | 109.70 | 809,131 | -8.07(-6.85%) |
Aug 09, 2021 | 123.69 | 124.02 | 114.48 | 117.77 | 676,173 | -6.77(-5.44%) |
Aug 06, 2021 | 126.03 | 127.16 | 123.55 | 124.54 | 542,783 | -2.08(-1.64%) |
Aug 05, 2021 | 122.09 | 126.80 | 122.09 | 126.62 | 342,394 | +3.26(+2.64%) |
Aug 04, 2021 | 118.34 | 125.40 | 118.34 | 123.36 | 542,456 | +4.58(+3.86%) |
Aug 03, 2021 | 121.13 | 122.00 | 116.87 | 118.78 | 547,849 | -0.05(-0.04%) |