Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 149.74 | 151.02 | 147.22 | 149.97 | 851,694 | +0.23(+0.15%) |
Oct 28, 2021 | 147.16 | 149.87 | 147.16 | 149.74 | 593,220 | +3.14(+2.14%) |
Oct 27, 2021 | 146.80 | 146.90 | 145.70 | 146.61 | 631,148 | +0.15(+0.10%) |
Oct 26, 2021 | 145.38 | 147.05 | 146.46 | 465,853 | +1.27(+0.87%) | |
Oct 25, 2021 | 146.58 | 146.58 | 144.65 | 145.19 | 361,690 | -1.06(-0.72%) |
Oct 22, 2021 | 146.03 | 146.95 | 145.43 | 146.25 | 353,169 | +0.66(+0.45%) |
Oct 21, 2021 | 145.04 | 145.67 | 144.41 | 145.59 | 266,347 | +0.33(+0.23%) |
Oct 20, 2021 | 143.58 | 145.28 | 143.53 | 145.26 | 356,865 | +1.81(+1.26%) |
Oct 19, 2021 | 146.60 | 146.60 | 143.35 | 143.44 | 452,243 | -2.69(-1.84%) |
Oct 18, 2021 | 143.96 | 146.24 | 143.39 | 146.14 | 686,762 | +1.86(+1.29%) |
Oct 15, 2021 | 145.86 | 146.60 | 143.59 | 144.28 | 433,165 | -1.44(-0.99%) |
Oct 14, 2021 | 144.94 | 146.05 | 144.28 | 145.72 | 537,444 | +1.59(+1.10%) |
Oct 13, 2021 | 142.01 | 144.28 | 141.24 | 144.13 | 740,373 | +2.35(+1.66%) |
Oct 12, 2021 | 140.10 | 142.24 | 138.88 | 141.78 | 983,013 | +2.87(+2.07%) |
Oct 11, 2021 | 138.39 | 139.57 | 137.50 | 138.91 | 251,937 | +0.24(+0.17%) |
Oct 08, 2021 | 139.59 | 140.07 | 138.43 | 138.67 | 325,110 | -1.19(-0.85%) |
Oct 07, 2021 | 140.51 | 141.55 | 139.55 | 139.86 | 460,814 | -0.65(-0.46%) |
Oct 06, 2021 | 138.58 | 140.55 | 135.35 | 140.51 | 592,846 | +1.30(+0.93%) |
Oct 05, 2021 | 139.94 | 139.94 | 138.11 | 139.22 | 813,148 | +0.06(+0.05%) |
Oct 04, 2021 | 137.18 | 139.35 | 136.78 | 139.15 | 536,009 | +1.65(+1.20%) |
Oct 01, 2021 | 136.59 | 138.42 | 134.92 | 137.50 | 356,298 | +1.90(+1.40%) |
Sep 30, 2021 | 138.65 | 138.90 | 135.60 | 135.60 | 576,230 | -2.41(-1.75%) |
Sep 29, 2021 | 136.16 | 138.59 | 136.12 | 138.01 | 867,076 | +2.61(+1.93%) |
Sep 28, 2021 | 133.64 | 135.92 | 133.02 | 135.40 | 808,337 | +0.78(+0.58%) |
Sep 27, 2021 | 138.22 | 138.48 | 134.57 | 134.62 | 609,241 | -2.30(-1.68%) |
Sep 24, 2021 | 137.88 | 139.00 | 136.89 | 136.93 | 436,594 | -1.24(-0.89%) |
Sep 23, 2021 | 138.89 | 139.69 | 137.76 | 138.16 | 473,641 | +0.32(+0.23%) |
Sep 22, 2021 | 138.13 | 138.88 | 137.66 | 137.84 | 1,067,852 | +0.55(+0.40%) |
Sep 21, 2021 | 136.90 | 138.80 | 136.86 | 137.29 | 915,976 | +1.34(+0.98%) |
Sep 20, 2021 | 134.40 | 136.62 | 133.61 | 135.96 | 763,921 | +0.31(+0.23%) |
Sep 17, 2021 | 138.12 | 138.20 | 135.63 | 135.65 | 1,431,181 | -2.01(-1.46%) |
Sep 16, 2021 | 137.85 | 138.57 | 136.62 | 137.66 | 443,354 | -0.51(-0.37%) |
Sep 15, 2021 | 138.39 | 139.67 | 137.83 | 138.17 | 627,644 | -0.02(-0.01%) |
Sep 14, 2021 | 138.06 | 138.88 | 137.21 | 138.19 | 617,078 | +0.68(+0.49%) |
Sep 13, 2021 | 137.44 | 138.57 | 137.18 | 137.51 | 442,226 | +0.51(+0.37%) |
Sep 10, 2021 | 137.59 | 138.90 | 136.98 | 137.00 | 1,210,474 | -0.63(-0.46%) |
Sep 09, 2021 | 139.58 | 139.89 | 137.47 | 137.63 | 1,033,511 | -2.40(-1.71%) |
Sep 08, 2021 | 136.81 | 140.86 | 136.27 | 140.03 | 953,099 | +2.44(+1.77%) |
Sep 07, 2021 | 140.30 | 140.30 | 136.50 | 137.59 | 790,730 | -2.72(-1.94%) |
Sep 03, 2021 | 139.53 | 140.67 | 138.57 | 140.30 | 665,616 | +0.40(+0.29%) |
Sep 02, 2021 | 139.77 | 140.23 | 138.59 | 139.90 | 1,163,407 | +0.45(+0.32%) |
Sep 01, 2021 | 138.01 | 139.90 | 137.79 | 139.45 | 2,077,130 | +2.26(+1.65%) |
Aug 31, 2021 | 135.96 | 137.41 | 135.66 | 137.19 | 1,217,606 | +1.14(+0.84%) |
Aug 30, 2021 | 134.79 | 136.27 | 133.66 | 136.05 | 995,146 | +1.86(+1.38%) |
Aug 27, 2021 | 133.92 | 135.09 | 133.34 | 134.19 | 557,141 | +0.96(+0.72%) |
Aug 26, 2021 | 132.10 | 134.02 | 131.89 | 133.23 | 550,115 | +1.36(+1.03%) |
Aug 25, 2021 | 130.14 | 133.02 | 129.66 | 131.87 | 730,606 | +1.57(+1.21%) |
Aug 24, 2021 | 132.29 | 132.71 | 129.57 | 130.30 | 1,010,477 | -1.91(-1.45%) |
Aug 23, 2021 | 134.29 | 134.82 | 132.13 | 132.21 | 773,124 | -1.93(-1.44%) |
Aug 20, 2021 | 133.84 | 134.98 | 132.96 | 134.14 | 597,868 | -0.24(-0.18%) |
Aug 19, 2021 | 133.19 | 134.53 | 132.72 | 134.38 | 319,669 | +0.65(+0.49%) |
Aug 18, 2021 | 133.73 | 134.40 | 132.91 | 133.73 | 524,828 | -0.38(-0.29%) |
Aug 17, 2021 | 134.18 | 134.49 | 132.48 | 134.11 | 487,954 | -0.19(-0.14%) |
Aug 16, 2021 | 133.39 | 134.82 | 132.48 | 134.30 | 334,005 | +0.80(+0.60%) |
Aug 13, 2021 | 132.76 | 133.67 | 132.13 | 133.50 | 368,970 | +0.90(+0.68%) |
Aug 12, 2021 | 132.33 | 132.81 | 131.27 | 132.60 | 288,053 | +0.67(+0.51%) |
Aug 11, 2021 | 131.31 | 132.34 | 130.89 | 131.93 | 576,593 | +1.05(+0.80%) |
Aug 10, 2021 | 133.71 | 134.02 | 130.52 | 130.88 | 1,119,163 | -2.67(-2.00%) |
Aug 09, 2021 | 134.69 | 134.69 | 133.09 | 133.55 | 763,080 | -1.66(-1.22%) |
Aug 06, 2021 | 136.93 | 137.15 | 134.97 | 135.21 | 613,264 | -1.10(-0.80%) |
Aug 05, 2021 | 135.94 | 136.68 | 134.52 | 136.30 | 554,172 | +0.99(+0.73%) |
Aug 04, 2021 | 136.20 | 136.24 | 134.68 | 135.32 | 643,670 | -0.35(-0.26%) |
Aug 03, 2021 | 137.16 | 137.68 | 134.62 | 135.66 | 792,382 | -1.60(-1.17%) |