Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.61 | 156.33 | 151.81 | 152.72 | 892,003 | -3.10(-1.99%) |
Oct 28, 2021 | 154.50 | 156.88 | 154.50 | 155.82 | 576,222 | +1.78(+1.16%) |
Oct 27, 2021 | 160.47 | 160.20 | 153.93 | 154.04 | 733,775 | -7.47(-4.62%) |
Oct 26, 2021 | 162.06 | 161.51 | 685,873 | +0.09(+0.06%) | ||
Oct 25, 2021 | 160.03 | 161.95 | 157.97 | 161.42 | 670,473 | +2.76(+1.74%) |
Oct 22, 2021 | 160.10 | 162.45 | 157.69 | 158.66 | 962,427 | +2.55(+1.63%) |
Oct 21, 2021 | 156.63 | 156.89 | 154.37 | 156.10 | 573,880 | -0.74(-0.47%) |
Oct 20, 2021 | 155.86 | 159.00 | 155.39 | 156.85 | 648,655 | +1.84(+1.18%) |
Oct 19, 2021 | 155.47 | 155.78 | 154.16 | 155.01 | 620,939 | +0.59(+0.38%) |
Oct 18, 2021 | 154.44 | 155.00 | 153.51 | 154.42 | 591,434 | -0.72(-0.47%) |
Oct 15, 2021 | 154.85 | 156.82 | 154.16 | 155.14 | 735,108 | +1.89(+1.24%) |
Oct 14, 2021 | 150.85 | 153.58 | 150.67 | 153.25 | 638,444 | +3.83(+2.56%) |
Oct 13, 2021 | 150.46 | 150.83 | 147.71 | 149.42 | 553,055 | -0.54(-0.36%) |
Oct 12, 2021 | 150.19 | 150.76 | 149.45 | 149.96 | 586,672 | -0.55(-0.36%) |
Oct 11, 2021 | 151.11 | 152.37 | 150.40 | 150.50 | 538,895 | +0.71(+0.47%) |
Oct 08, 2021 | 151.26 | 151.57 | 149.51 | 149.79 | 487,317 | -0.94(-0.62%) |
Oct 07, 2021 | 151.37 | 152.18 | 149.89 | 150.74 | 551,715 | +1.16(+0.77%) |
Oct 06, 2021 | 148.23 | 149.85 | 145.79 | 149.58 | 802,752 | -0.89(-0.59%) |
Oct 05, 2021 | 145.41 | 151.03 | 144.97 | 150.47 | 976,303 | +6.13(+4.25%) |
Oct 04, 2021 | 145.18 | 146.66 | 143.16 | 144.34 | 545,631 | -0.04(-0.03%) |
Oct 01, 2021 | 142.69 | 145.28 | 142.02 | 144.38 | 513,514 | +2.52(+1.78%) |
Sep 30, 2021 | 145.74 | 146.09 | 141.73 | 141.86 | 526,290 | -3.02(-2.09%) |
Sep 29, 2021 | 144.47 | 145.48 | 143.19 | 144.88 | 463,170 | +0.47(+0.33%) |
Sep 28, 2021 | 146.69 | 147.37 | 144.06 | 144.41 | 672,968 | -1.80(-1.23%) |
Sep 27, 2021 | 145.83 | 147.66 | 145.46 | 146.21 | 915,553 | +2.27(+1.58%) |
Sep 24, 2021 | 140.50 | 145.01 | 140.29 | 143.94 | 1,057,610 | +3.20(+2.28%) |
Sep 23, 2021 | 138.46 | 143.01 | 137.80 | 140.74 | 1,294,615 | +3.56(+2.59%) |
Sep 22, 2021 | 139.11 | 140.78 | 136.97 | 137.18 | 1,262,521 | -0.31(-0.23%) |
Sep 21, 2021 | 137.72 | 138.19 | 135.34 | 137.49 | 838,097 | +0.76(+0.56%) |
Sep 20, 2021 | 136.41 | 136.95 | 133.89 | 136.72 | 1,111,872 | -3.50(-2.50%) |
Sep 17, 2021 | 142.85 | 143.61 | 139.25 | 140.23 | 1,462,727 | -3.25(-2.26%) |
Sep 16, 2021 | 142.22 | 145.31 | 141.72 | 143.48 | 867,310 | +1.03(+0.73%) |
Sep 15, 2021 | 141.55 | 143.02 | 141.07 | 142.44 | 1,167,267 | +1.46(+1.04%) |
Sep 14, 2021 | 145.56 | 145.92 | 140.79 | 140.98 | 757,695 | -3.93(-2.71%) |
Sep 13, 2021 | 145.74 | 146.03 | 144.21 | 144.91 | 497,173 | +0.63(+0.44%) |
Sep 10, 2021 | 145.13 | 145.69 | 143.82 | 144.28 | 382,083 | +0.33(+0.23%) |
Sep 09, 2021 | 142.00 | 145.46 | 141.85 | 143.95 | 479,299 | +1.66(+1.16%) |
Sep 08, 2021 | 143.61 | 143.77 | 141.89 | 142.29 | 594,224 | -1.30(-0.90%) |
Sep 07, 2021 | 144.70 | 145.17 | 142.85 | 143.59 | 710,686 | -2.50(-1.71%) |
Sep 03, 2021 | 146.99 | 147.21 | 145.01 | 146.09 | 593,837 | -1.19(-0.81%) |
Sep 02, 2021 | 148.19 | 149.92 | 147.16 | 147.28 | 571,347 | -0.59(-0.40%) |
Sep 01, 2021 | 149.51 | 149.92 | 147.08 | 147.87 | 519,006 | -1.48(-0.99%) |
Aug 31, 2021 | 149.73 | 150.18 | 148.77 | 149.35 | 969,157 | -0.73(-0.49%) |
Aug 30, 2021 | 151.75 | 151.76 | 150.04 | 150.09 | 380,904 | -0.82(-0.54%) |
Aug 27, 2021 | 149.58 | 151.94 | 149.58 | 150.91 | 433,151 | +1.94(+1.30%) |
Aug 26, 2021 | 149.72 | 149.72 | 148.24 | 148.97 | 388,355 | -0.86(-0.57%) |
Aug 25, 2021 | 147.83 | 150.38 | 147.15 | 149.82 | 347,625 | +1.56(+1.05%) |
Aug 24, 2021 | 147.14 | 148.75 | 146.56 | 148.26 | 452,418 | +1.87(+1.28%) |
Aug 23, 2021 | 145.94 | 147.19 | 145.32 | 146.39 | 450,430 | +1.54(+1.07%) |
Aug 20, 2021 | 143.07 | 145.24 | 142.74 | 144.84 | 711,560 | +1.37(+0.95%) |
Aug 19, 2021 | 143.22 | 144.67 | 142.07 | 143.48 | 549,263 | -2.33(-1.60%) |
Aug 18, 2021 | 146.88 | 147.93 | 145.66 | 145.80 | 502,568 | -1.80(-1.22%) |
Aug 17, 2021 | 148.90 | 149.02 | 145.45 | 147.60 | 498,891 | -2.61(-1.74%) |
Aug 16, 2021 | 151.57 | 151.61 | 149.02 | 150.21 | 629,275 | -2.70(-1.77%) |
Aug 13, 2021 | 153.38 | 153.70 | 152.04 | 152.91 | 406,500 | -0.41(-0.27%) |
Aug 12, 2021 | 153.80 | 154.26 | 151.83 | 153.33 | 515,648 | -0.33(-0.21%) |
Aug 11, 2021 | 151.62 | 154.03 | 150.81 | 153.66 | 879,823 | +2.66(+1.77%) |
Aug 10, 2021 | 147.28 | 151.61 | 147.28 | 150.99 | 719,345 | +3.62(+2.45%) |
Aug 09, 2021 | 145.97 | 148.45 | 144.97 | 147.38 | 629,723 | +0.98(+0.67%) |
Aug 06, 2021 | 145.23 | 147.16 | 145.12 | 146.40 | 575,287 | +2.27(+1.58%) |
Aug 05, 2021 | 144.54 | 145.59 | 143.84 | 144.13 | 887,120 | +0.49(+0.34%) |
Aug 04, 2021 | 146.14 | 146.69 | 143.63 | 143.64 | 492,904 | -3.48(-2.37%) |
Aug 03, 2021 | 145.15 | 147.28 | 142.87 | 147.12 | 870,773 | +2.11(+1.46%) |