Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 148.34 | 149.60 | 145.83 | 148.57 | 859,764 | +0.23(+0.15%) |
Oct 28, 2021 | 145.78 | 148.47 | 145.78 | 148.34 | 598,841 | +3.11(+2.14%) |
Oct 27, 2021 | 145.42 | 145.52 | 144.34 | 145.23 | 637,128 | +0.15(+0.10%) |
Oct 26, 2021 | 144.01 | 145.67 | 145.09 | 470,266 | +1.26(+0.87%) | |
Oct 25, 2021 | 145.21 | 145.21 | 143.29 | 143.83 | 365,116 | -1.05(-0.72%) |
Oct 22, 2021 | 144.66 | 145.57 | 144.07 | 144.88 | 356,515 | +0.66(+0.45%) |
Oct 21, 2021 | 143.68 | 144.30 | 143.06 | 144.22 | 268,871 | +0.33(+0.23%) |
Oct 20, 2021 | 142.24 | 143.91 | 142.18 | 143.89 | 360,246 | +1.79(+1.26%) |
Oct 19, 2021 | 145.22 | 145.22 | 142.01 | 142.10 | 456,528 | -2.67(-1.84%) |
Oct 18, 2021 | 142.61 | 144.87 | 142.04 | 144.77 | 693,268 | +1.84(+1.29%) |
Oct 15, 2021 | 144.49 | 145.22 | 142.24 | 142.93 | 437,269 | -1.43(-0.99%) |
Oct 14, 2021 | 143.57 | 144.68 | 142.93 | 144.36 | 542,537 | +1.58(+1.10%) |
Oct 13, 2021 | 140.68 | 142.93 | 139.91 | 142.78 | 747,388 | +2.33(+1.66%) |
Oct 12, 2021 | 138.78 | 140.91 | 137.57 | 140.45 | 992,327 | +2.84(+2.07%) |
Oct 11, 2021 | 137.09 | 138.26 | 136.21 | 137.61 | 254,324 | +0.24(+0.17%) |
Oct 08, 2021 | 138.28 | 138.76 | 137.13 | 137.37 | 328,190 | -1.17(-0.85%) |
Oct 07, 2021 | 139.19 | 140.22 | 138.24 | 138.55 | 465,180 | -0.65(-0.46%) |
Oct 06, 2021 | 137.28 | 139.23 | 134.08 | 139.19 | 598,463 | +1.28(+0.93%) |
Oct 05, 2021 | 138.63 | 138.63 | 136.82 | 137.91 | 820,853 | +0.06(+0.05%) |
Oct 04, 2021 | 135.90 | 138.04 | 135.50 | 137.84 | 541,087 | +1.63(+1.20%) |
Oct 01, 2021 | 135.31 | 137.12 | 133.66 | 136.21 | 359,673 | +1.88(+1.40%) |
Sep 30, 2021 | 137.35 | 137.60 | 134.33 | 134.33 | 581,690 | -2.39(-1.75%) |
Sep 29, 2021 | 134.88 | 137.29 | 134.84 | 136.72 | 875,292 | +2.59(+1.93%) |
Sep 28, 2021 | 132.39 | 134.65 | 131.77 | 134.13 | 815,996 | +0.77(+0.58%) |
Sep 27, 2021 | 136.93 | 137.18 | 133.30 | 133.36 | 615,013 | -2.28(-1.68%) |
Sep 24, 2021 | 136.58 | 137.70 | 135.60 | 135.64 | 440,731 | -1.22(-0.89%) |
Sep 23, 2021 | 137.59 | 138.38 | 136.47 | 136.86 | 478,128 | +0.32(+0.23%) |
Sep 22, 2021 | 136.84 | 137.58 | 136.37 | 136.55 | 1,077,969 | +0.54(+0.40%) |
Sep 21, 2021 | 135.61 | 137.50 | 135.57 | 136.00 | 924,654 | +1.32(+0.98%) |
Sep 20, 2021 | 133.14 | 135.34 | 132.35 | 134.68 | 771,158 | +0.31(+0.23%) |
Sep 17, 2021 | 136.83 | 136.90 | 134.35 | 134.37 | 1,444,741 | -1.99(-1.46%) |
Sep 16, 2021 | 136.56 | 137.27 | 135.34 | 136.37 | 447,555 | -0.51(-0.37%) |
Sep 15, 2021 | 137.09 | 138.36 | 136.54 | 136.87 | 633,590 | -0.02(-0.01%) |
Sep 14, 2021 | 136.76 | 137.57 | 135.92 | 136.89 | 622,924 | +0.67(+0.49%) |
Sep 13, 2021 | 136.15 | 137.27 | 135.90 | 136.22 | 446,416 | +0.51(+0.37%) |
Sep 10, 2021 | 136.29 | 137.60 | 135.69 | 135.71 | 1,221,943 | -0.62(-0.46%) |
Sep 09, 2021 | 138.27 | 138.58 | 136.19 | 136.34 | 1,043,303 | -2.37(-1.71%) |
Sep 08, 2021 | 135.52 | 139.54 | 134.99 | 138.71 | 962,129 | +2.42(+1.77%) |
Sep 07, 2021 | 138.98 | 138.98 | 135.22 | 136.29 | 798,222 | -2.69(-1.94%) |
Sep 03, 2021 | 138.22 | 139.35 | 137.27 | 138.98 | 671,923 | +0.40(+0.29%) |
Sep 02, 2021 | 138.46 | 138.91 | 137.29 | 138.59 | 1,174,430 | +0.44(+0.32%) |
Sep 01, 2021 | 136.72 | 138.59 | 136.49 | 138.14 | 2,096,810 | +2.24(+1.65%) |
Aug 31, 2021 | 134.68 | 136.12 | 134.38 | 135.90 | 1,229,142 | +1.13(+0.84%) |
Aug 30, 2021 | 133.52 | 134.99 | 132.41 | 134.77 | 1,004,575 | +1.84(+1.38%) |
Aug 27, 2021 | 132.66 | 133.82 | 132.09 | 132.93 | 562,420 | +0.95(+0.72%) |
Aug 26, 2021 | 130.86 | 132.76 | 130.65 | 131.98 | 555,328 | +1.35(+1.03%) |
Aug 25, 2021 | 128.92 | 131.77 | 128.44 | 130.63 | 737,528 | +1.56(+1.21%) |
Aug 24, 2021 | 131.05 | 131.46 | 128.35 | 129.07 | 1,020,051 | -1.89(-1.45%) |
Aug 23, 2021 | 133.03 | 133.56 | 130.89 | 130.97 | 780,449 | -1.91(-1.44%) |
Aug 20, 2021 | 132.58 | 133.71 | 131.71 | 132.88 | 603,532 | -0.24(-0.18%) |
Aug 19, 2021 | 131.94 | 133.27 | 131.47 | 133.11 | 322,698 | +0.64(+0.49%) |
Aug 18, 2021 | 132.47 | 133.14 | 131.66 | 132.47 | 529,801 | -0.38(-0.29%) |
Aug 17, 2021 | 132.92 | 133.22 | 131.23 | 132.85 | 492,578 | -0.19(-0.14%) |
Aug 16, 2021 | 132.14 | 133.55 | 131.24 | 133.04 | 337,170 | +0.80(+0.60%) |
Aug 13, 2021 | 131.51 | 132.42 | 130.89 | 132.24 | 372,466 | +0.89(+0.68%) |
Aug 12, 2021 | 131.09 | 131.56 | 130.03 | 131.36 | 290,782 | +0.66(+0.51%) |
Aug 11, 2021 | 130.08 | 131.10 | 129.66 | 130.69 | 582,056 | +1.04(+0.80%) |
Aug 10, 2021 | 132.45 | 132.76 | 129.29 | 129.65 | 1,129,766 | -2.65(-2.00%) |
Aug 09, 2021 | 133.42 | 133.42 | 131.85 | 132.30 | 770,310 | -1.64(-1.22%) |
Aug 06, 2021 | 135.64 | 135.86 | 133.70 | 133.94 | 619,075 | -1.09(-0.81%) |
Aug 05, 2021 | 134.66 | 135.40 | 133.26 | 135.03 | 559,422 | +0.98(+0.73%) |
Aug 04, 2021 | 134.93 | 134.96 | 133.41 | 134.05 | 649,769 | -0.34(-0.26%) |
Aug 03, 2021 | 135.87 | 136.38 | 133.36 | 134.39 | 799,889 | -1.59(-1.17%) |