Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 144.19 | 145.10 | 141.48 | 142.58 | 2,590,836 | -2.07(-1.43%) |
Oct 28, 2021 | 146.94 | 147.31 | 144.20 | 144.65 | 1,636,167 | -1.17(-0.80%) |
Oct 27, 2021 | 139.74 | 147.62 | 139.07 | 145.82 | 3,538,711 | +2.74(+1.92%) |
Oct 26, 2021 | 142.09 | 143.07 | 2,667,743 | +2.26(+1.60%) | ||
Oct 25, 2021 | 140.42 | 141.67 | 138.52 | 140.81 | 1,425,896 | +0.50(+0.36%) |
Oct 22, 2021 | 139.23 | 141.40 | 139.13 | 140.31 | 1,101,463 | +0.16(+0.11%) |
Oct 21, 2021 | 138.75 | 140.28 | 138.43 | 140.15 | 1,319,340 | +1.25(+0.90%) |
Oct 20, 2021 | 139.19 | 140.56 | 138.16 | 138.90 | 1,515,652 | -0.70(-0.50%) |
Oct 19, 2021 | 143.60 | 143.60 | 139.45 | 139.61 | 3,811,591 | -3.08(-2.16%) |
Oct 18, 2021 | 142.00 | 143.37 | 141.36 | 142.69 | 1,084,804 | -0.46(-0.32%) |
Oct 15, 2021 | 141.84 | 144.06 | 141.75 | 143.14 | 1,690,803 | +2.91(+2.08%) |
Oct 14, 2021 | 140.93 | 141.20 | 139.89 | 140.23 | 1,229,975 | +0.74(+0.53%) |
Oct 13, 2021 | 143.62 | 143.87 | 139.37 | 139.49 | 2,216,231 | -3.83(-2.67%) |
Oct 12, 2021 | 141.85 | 143.73 | 141.58 | 143.32 | 2,359,042 | +1.83(+1.29%) |
Oct 11, 2021 | 140.08 | 142.44 | 139.84 | 141.49 | 1,509,244 | +1.33(+0.95%) |
Oct 08, 2021 | 140.02 | 141.14 | 139.55 | 140.16 | 1,669,813 | +0.34(+0.24%) |
Oct 07, 2021 | 139.52 | 141.94 | 138.79 | 139.82 | 1,517,422 | +1.79(+1.30%) |
Oct 06, 2021 | 136.63 | 138.30 | 134.41 | 138.03 | 1,768,423 | -0.39(-0.28%) |
Oct 05, 2021 | 137.43 | 139.49 | 136.48 | 138.42 | 2,047,994 | +1.23(+0.90%) |
Oct 04, 2021 | 137.14 | 140.09 | 135.62 | 137.19 | 3,722,868 | +0.36(+0.26%) |
Oct 01, 2021 | 133.49 | 137.26 | 132.85 | 136.83 | 4,607,058 | +5.98(+4.57%) |
Sep 30, 2021 | 133.74 | 133.74 | 130.49 | 130.85 | 2,439,200 | -3.02(-2.26%) |
Sep 29, 2021 | 136.00 | 136.00 | 132.29 | 133.87 | 2,173,277 | -1.38(-1.02%) |
Sep 28, 2021 | 136.91 | 138.87 | 134.77 | 135.25 | 2,365,697 | -2.23(-1.62%) |
Sep 27, 2021 | 136.02 | 138.04 | 135.15 | 137.48 | 2,345,993 | +3.29(+2.45%) |
Sep 24, 2021 | 133.08 | 135.00 | 132.71 | 134.19 | 2,334,013 | +0.98(+0.74%) |
Sep 23, 2021 | 128.66 | 133.81 | 128.42 | 133.21 | 2,529,896 | +5.25(+4.10%) |
Sep 22, 2021 | 127.17 | 128.83 | 127.02 | 127.96 | 1,869,496 | +1.36(+1.07%) |
Sep 21, 2021 | 128.87 | 129.60 | 126.47 | 126.60 | 1,558,519 | -1.00(-0.78%) |
Sep 20, 2021 | 127.97 | 128.92 | 125.78 | 127.60 | 1,995,427 | -2.36(-1.81%) |
Sep 17, 2021 | 130.86 | 132.17 | 129.59 | 129.96 | 1,765,976 | -0.80(-0.61%) |
Sep 16, 2021 | 129.87 | 131.30 | 129.60 | 130.76 | 982,024 | +0.61(+0.47%) |
Sep 15, 2021 | 129.87 | 130.60 | 127.60 | 130.15 | 1,713,511 | -0.42(-0.32%) |
Sep 14, 2021 | 129.35 | 130.85 | 128.28 | 130.56 | 1,784,325 | +1.59(+1.24%) |
Sep 13, 2021 | 127.04 | 129.01 | 125.52 | 128.97 | 1,473,810 | +2.78(+2.21%) |
Sep 10, 2021 | 125.49 | 127.63 | 124.16 | 126.19 | 2,311,600 | +1.63(+1.31%) |
Sep 09, 2021 | 121.51 | 125.75 | 121.35 | 124.55 | 1,952,549 | +2.96(+2.44%) |
Sep 08, 2021 | 122.71 | 123.01 | 120.26 | 121.59 | 2,310,417 | -0.60(-0.49%) |
Sep 07, 2021 | 121.33 | 122.81 | 120.72 | 122.19 | 1,143,124 | +0.29(+0.24%) |
Sep 03, 2021 | 122.73 | 122.98 | 119.70 | 121.91 | 1,713,694 | -1.30(-1.05%) |
Sep 02, 2021 | 123.53 | 124.33 | 122.60 | 123.20 | 2,010,310 | -0.92(-0.74%) |
Sep 01, 2021 | 124.41 | 124.77 | 122.99 | 124.12 | 2,147,945 | +0.45(+0.37%) |
Aug 31, 2021 | 124.52 | 124.97 | 122.85 | 123.67 | 2,723,925 | -0.85(-0.68%) |
Aug 30, 2021 | 126.68 | 126.68 | 124.04 | 124.52 | 1,147,717 | -1.82(-1.44%) |
Aug 27, 2021 | 124.28 | 126.75 | 124.28 | 126.34 | 1,160,762 | +1.92(+1.54%) |
Aug 26, 2021 | 125.48 | 125.53 | 123.40 | 124.42 | 1,047,985 | -1.68(-1.34%) |
Aug 25, 2021 | 125.66 | 126.70 | 124.24 | 126.11 | 1,406,049 | +0.46(+0.36%) |
Aug 24, 2021 | 122.98 | 126.73 | 122.96 | 125.65 | 2,203,685 | +3.79(+3.11%) |
Aug 23, 2021 | 121.52 | 122.53 | 120.77 | 121.86 | 1,816,525 | +1.25(+1.03%) |
Aug 20, 2021 | 117.37 | 121.18 | 117.21 | 120.61 | 2,579,790 | +2.52(+2.13%) |
Aug 19, 2021 | 117.67 | 118.33 | 116.41 | 118.09 | 2,718,129 | +0.23(+0.19%) |
Aug 18, 2021 | 118.25 | 119.27 | 116.95 | 117.86 | 2,382,693 | -0.98(-0.83%) |
Aug 17, 2021 | 118.97 | 119.64 | 118.22 | 118.85 | 2,254,865 | -1.49(-1.23%) |
Aug 16, 2021 | 119.97 | 121.41 | 119.03 | 120.33 | 2,488,117 | -0.71(-0.59%) |
Aug 13, 2021 | 121.91 | 122.25 | 120.16 | 121.05 | 1,970,193 | -1.21(-0.99%) |
Aug 12, 2021 | 123.28 | 123.68 | 121.38 | 122.25 | 2,089,753 | -1.58(-1.28%) |
Aug 11, 2021 | 124.35 | 125.14 | 122.97 | 123.84 | 2,239,594 | -1.31(-1.04%) |
Aug 10, 2021 | 123.50 | 126.04 | 122.97 | 125.14 | 1,653,311 | +1.72(+1.40%) |
Aug 09, 2021 | 124.79 | 124.80 | 121.64 | 123.42 | 1,791,673 | -2.03(-1.62%) |
Aug 06, 2021 | 125.56 | 126.12 | 124.20 | 125.45 | 1,733,586 | +0.26(+0.21%) |
Aug 05, 2021 | 124.14 | 126.14 | 123.65 | 125.19 | 1,899,364 | +1.99(+1.62%) |
Aug 04, 2021 | 123.37 | 124.64 | 121.94 | 123.20 | 2,271,166 | -1.67(-1.34%) |
Aug 03, 2021 | 126.93 | 126.93 | 122.29 | 124.88 | 3,167,537 | -1.77(-1.40%) |