Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 153.91 | 157.48 | 152.63 | 156.69 | 454,279 | +1.78(+1.15%) |
Oct 28, 2021 | 147.57 | 156.30 | 154.91 | 1,080,011 | +4.76(+3.17%) | |
Oct 27, 2021 | 153.56 | 154.13 | 149.72 | 150.15 | 496,232 | -3.74(-2.43%) |
Oct 26, 2021 | 155.27 | 153.70 | 153.89 | 305,055 | -0.98(-0.63%) | |
Oct 25, 2021 | 156.51 | 158.21 | 154.66 | 154.87 | 334,904 | -2.13(-1.36%) |
Oct 22, 2021 | 159.93 | 161.26 | 156.33 | 157.00 | 306,841 | -2.93(-1.83%) |
Oct 21, 2021 | 161.42 | 162.04 | 159.63 | 159.93 | 298,021 | -1.96(-1.21%) |
Oct 20, 2021 | 163.88 | 164.62 | 161.55 | 161.89 | 456,295 | -1.57(-0.96%) |
Oct 19, 2021 | 166.08 | 166.37 | 163.20 | 163.46 | 570,540 | -1.03(-0.63%) |
Oct 18, 2021 | 163.95 | 166.53 | 161.53 | 164.49 | 506,991 | +0.98(+0.60%) |
Oct 15, 2021 | 167.75 | 168.71 | 163.42 | 163.51 | 576,091 | -4.45(-2.65%) |
Oct 14, 2021 | 165.99 | 169.22 | 165.99 | 167.96 | 596,157 | +1.96(+1.18%) |
Oct 13, 2021 | 166.48 | 168.21 | 161.97 | 166.00 | 861,260 | +1.97(+1.20%) |
Oct 12, 2021 | 158.77 | 167.74 | 158.27 | 164.03 | 1,834,620 | +5.03(+3.16%) |
Oct 11, 2021 | 150.00 | 159.54 | 150.00 | 159.00 | 2,249,537 | +17.45(+12.33%) |
Oct 08, 2021 | 137.27 | 142.20 | 137.01 | 141.55 | 922,214 | +3.91(+2.84%) |
Oct 07, 2021 | 141.59 | 143.72 | 134.39 | 137.64 | 1,948,723 | +12.12(+9.66%) |
Oct 06, 2021 | 126.87 | 126.87 | 124.03 | 125.52 | 254,955 | -0.96(-0.76%) |
Oct 05, 2021 | 125.14 | 127.73 | 124.81 | 126.48 | 551,237 | +1.57(+1.26%) |
Oct 04, 2021 | 124.79 | 125.11 | 122.93 | 124.91 | 530,583 | +0.11(+0.09%) |
Oct 01, 2021 | 123.59 | 125.16 | 122.29 | 124.80 | 281,907 | +2.00(+1.63%) |
Sep 30, 2021 | 125.60 | 126.25 | 122.70 | 122.80 | 444,650 | -2.10(-1.68%) |
Sep 29, 2021 | 124.23 | 125.73 | 123.78 | 124.90 | 695,089 | +0.72(+0.58%) |
Sep 28, 2021 | 124.19 | 125.29 | 123.70 | 124.18 | 615,573 | -0.84(-0.67%) |
Sep 27, 2021 | 124.31 | 125.38 | 123.40 | 125.02 | 508,813 | +0.03(+0.02%) |
Sep 24, 2021 | 125.00 | 127.09 | 123.39 | 124.99 | 369,186 | -0.32(-0.26%) |
Sep 23, 2021 | 125.52 | 126.70 | 125.01 | 125.31 | 349,217 | +0.69(+0.55%) |
Sep 22, 2021 | 122.70 | 125.18 | 122.70 | 124.62 | 328,179 | +2.08(+1.70%) |
Sep 21, 2021 | 126.38 | 126.69 | 122.38 | 122.54 | 307,914 | -3.14(-2.50%) |
Sep 20, 2021 | 125.49 | 126.70 | 124.25 | 125.68 | 336,832 | -1.32(-1.04%) |
Sep 17, 2021 | 128.73 | 128.73 | 125.88 | 127.00 | 993,860 | -1.17(-0.91%) |
Sep 16, 2021 | 129.18 | 129.18 | 126.74 | 128.17 | 1,903,879 | -0.90(-0.70%) |
Sep 15, 2021 | 126.11 | 129.69 | 125.78 | 129.07 | 570,372 | +4.07(+3.26%) |
Sep 14, 2021 | 126.80 | 127.22 | 124.50 | 125.00 | 446,730 | -1.50(-1.19%) |
Sep 13, 2021 | 127.56 | 127.97 | 126.22 | 126.50 | 292,201 | +0.01(+0.01%) |
Sep 10, 2021 | 128.24 | 129.31 | 126.28 | 126.49 | 195,836 | -1.53(-1.20%) |
Sep 09, 2021 | 129.03 | 129.22 | 127.34 | 128.02 | 238,242 | -0.98(-0.76%) |
Sep 08, 2021 | 127.56 | 129.71 | 126.58 | 129.00 | 748,224 | +1.11(+0.87%) |
Sep 07, 2021 | 130.50 | 130.81 | 127.89 | 127.89 | 190,240 | -3.03(-2.31%) |
Sep 03, 2021 | 131.17 | 132.59 | 130.61 | 130.92 | 185,864 | +0.00(+0.00%) |
Sep 02, 2021 | 130.57 | 131.70 | 130.07 | 130.92 | 314,044 | +0.87(+0.67%) |
Sep 01, 2021 | 129.67 | 131.35 | 129.50 | 130.05 | 352,629 | +0.55(+0.42%) |
Aug 31, 2021 | 130.39 | 130.39 | 129.08 | 129.50 | 347,343 | -0.40(-0.31%) |
Aug 30, 2021 | 131.10 | 132.00 | 129.82 | 129.90 | 290,252 | -0.68(-0.52%) |
Aug 27, 2021 | 128.12 | 131.35 | 128.04 | 130.58 | 306,753 | +2.76(+2.16%) |
Aug 26, 2021 | 129.79 | 130.01 | 127.73 | 127.82 | 205,957 | -2.35(-1.81%) |
Aug 25, 2021 | 129.14 | 130.47 | 128.77 | 130.17 | 201,049 | +1.41(+1.10%) |
Aug 24, 2021 | 128.65 | 129.57 | 128.49 | 128.76 | 161,946 | +0.41(+0.32%) |
Aug 23, 2021 | 126.93 | 128.53 | 126.93 | 128.35 | 182,430 | +1.54(+1.21%) |
Aug 20, 2021 | 126.28 | 127.50 | 125.76 | 126.81 | 306,282 | +0.67(+0.53%) |
Aug 19, 2021 | 124.69 | 126.63 | 124.54 | 126.14 | 389,025 | +0.64(+0.51%) |
Aug 18, 2021 | 126.36 | 127.53 | 125.27 | 125.50 | 469,823 | -1.01(-0.80%) |
Aug 17, 2021 | 125.72 | 127.27 | 124.52 | 126.51 | 446,379 | +0.22(+0.17%) |
Aug 16, 2021 | 126.83 | 128.27 | 125.31 | 126.29 | 501,718 | -0.74(-0.58%) |
Aug 13, 2021 | 125.80 | 128.74 | 125.39 | 127.03 | 441,377 | +1.16(+0.92%) |
Aug 12, 2021 | 124.39 | 130.69 | 124.01 | 125.87 | 1,802,746 | -16.83(-11.79%) |
Aug 11, 2021 | 144.85 | 145.95 | 141.83 | 142.70 | 664,823 | -2.68(-1.84%) |
Aug 10, 2021 | 148.13 | 149.89 | 143.85 | 145.38 | 450,688 | -2.29(-1.55%) |
Aug 09, 2021 | 148.54 | 150.68 | 147.53 | 147.67 | 375,464 | -0.30(-0.20%) |
Aug 06, 2021 | 146.61 | 149.03 | 144.07 | 147.97 | 286,932 | +1.44(+0.98%) |
Aug 05, 2021 | 145.88 | 147.03 | 144.88 | 146.53 | 220,161 | +0.91(+0.62%) |
Aug 04, 2021 | 144.88 | 146.04 | 144.59 | 145.62 | 175,826 | +0.58(+0.40%) |
Aug 03, 2021 | 145.26 | 146.18 | 144.80 | 145.04 | 303,243 | -0.61(-0.42%) |