Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.54 | 141.78 | 135.89 | 137.27 | 441,059 | +0.02(+0.01%) |
Oct 28, 2021 | 133.10 | 137.99 | 133.00 | 137.25 | 310,398 | +4.42(+3.33%) |
Oct 27, 2021 | 137.34 | 137.19 | 132.77 | 132.83 | 412,807 | -4.77(-3.47%) |
Oct 26, 2021 | 139.28 | 137.60 | 240,100 | -1.35(-0.98%) | ||
Oct 25, 2021 | 139.21 | 140.91 | 138.03 | 138.96 | 220,712 | +0.15(+0.11%) |
Oct 22, 2021 | 137.66 | 139.49 | 136.82 | 138.81 | 151,060 | +1.15(+0.84%) |
Oct 21, 2021 | 140.24 | 140.91 | 135.93 | 137.66 | 261,550 | -2.81(-2.00%) |
Oct 20, 2021 | 138.17 | 141.84 | 137.60 | 140.47 | 234,321 | +1.66(+1.19%) |
Oct 19, 2021 | 136.51 | 139.30 | 136.28 | 138.81 | 188,404 | +3.51(+2.59%) |
Oct 18, 2021 | 137.24 | 137.56 | 134.83 | 135.30 | 184,315 | -2.58(-1.87%) |
Oct 15, 2021 | 139.56 | 140.83 | 137.88 | 137.88 | 257,815 | -0.82(-0.59%) |
Oct 14, 2021 | 137.25 | 139.44 | 135.93 | 138.71 | 170,769 | +2.79(+2.05%) |
Oct 13, 2021 | 134.96 | 137.92 | 134.51 | 135.92 | 210,994 | +0.49(+0.36%) |
Oct 12, 2021 | 139.88 | 140.70 | 134.72 | 135.42 | 305,670 | -4.70(-3.35%) |
Oct 11, 2021 | 140.26 | 141.78 | 139.59 | 140.12 | 155,001 | -0.38(-0.27%) |
Oct 08, 2021 | 141.92 | 143.28 | 139.62 | 140.49 | 194,597 | -0.34(-0.24%) |
Oct 07, 2021 | 140.86 | 142.77 | 140.61 | 140.83 | 205,191 | +1.05(+0.75%) |
Oct 06, 2021 | 138.25 | 140.14 | 136.69 | 139.78 | 197,303 | -0.88(-0.62%) |
Oct 05, 2021 | 140.31 | 141.55 | 140.08 | 140.66 | 288,023 | +0.34(+0.24%) |
Oct 04, 2021 | 140.69 | 144.16 | 139.78 | 140.32 | 289,514 | -0.71(-0.51%) |
Oct 01, 2021 | 139.92 | 142.20 | 138.14 | 141.03 | 187,204 | +1.90(+1.37%) |
Sep 30, 2021 | 141.87 | 141.87 | 138.93 | 139.13 | 351,954 | -2.42(-1.71%) |
Sep 29, 2021 | 143.82 | 144.14 | 140.53 | 141.55 | 219,997 | -1.63(-1.14%) |
Sep 28, 2021 | 145.48 | 147.24 | 142.48 | 143.18 | 248,917 | -2.85(-1.95%) |
Sep 27, 2021 | 144.97 | 148.80 | 144.97 | 146.02 | 346,485 | +1.09(+0.75%) |
Sep 24, 2021 | 140.22 | 146.25 | 139.63 | 144.93 | 422,745 | +4.38(+3.12%) |
Sep 23, 2021 | 139.11 | 141.98 | 139.11 | 140.55 | 250,912 | +1.22(+0.87%) |
Sep 22, 2021 | 135.50 | 140.47 | 135.50 | 139.33 | 300,396 | +4.89(+3.64%) |
Sep 21, 2021 | 135.06 | 136.32 | 133.97 | 134.44 | 256,049 | +0.96(+0.72%) |
Sep 20, 2021 | 133.10 | 134.12 | 131.09 | 133.48 | 268,787 | -2.40(-1.76%) |
Sep 17, 2021 | 137.58 | 138.97 | 134.94 | 135.88 | 627,287 | -2.03(-1.47%) |
Sep 16, 2021 | 136.20 | 138.95 | 135.76 | 137.91 | 586,226 | +1.64(+1.20%) |
Sep 15, 2021 | 131.30 | 137.01 | 131.17 | 136.27 | 311,420 | +4.95(+3.77%) |
Sep 14, 2021 | 134.09 | 134.83 | 130.24 | 131.32 | 297,207 | -2.28(-1.71%) |
Sep 13, 2021 | 130.65 | 133.93 | 129.69 | 133.60 | 302,510 | +3.92(+3.02%) |
Sep 10, 2021 | 132.01 | 132.20 | 129.55 | 129.68 | 271,838 | -2.12(-1.61%) |
Sep 09, 2021 | 132.29 | 132.96 | 131.08 | 131.81 | 257,089 | -1.00(-0.75%) |
Sep 08, 2021 | 132.19 | 133.73 | 131.86 | 132.80 | 238,560 | +0.25(+0.19%) |
Sep 07, 2021 | 134.88 | 135.95 | 132.47 | 132.56 | 284,055 | -3.30(-2.43%) |
Sep 03, 2021 | 137.73 | 137.73 | 133.81 | 135.86 | 286,073 | -2.31(-1.67%) |
Sep 02, 2021 | 136.45 | 139.62 | 136.45 | 138.17 | 271,323 | +1.76(+1.29%) |
Sep 01, 2021 | 137.13 | 138.90 | 136.19 | 136.41 | 189,170 | -0.70(-0.51%) |
Aug 31, 2021 | 135.06 | 137.46 | 135.06 | 137.11 | 264,917 | +1.56(+1.15%) |
Aug 30, 2021 | 136.42 | 136.94 | 134.72 | 135.55 | 197,846 | -0.54(-0.40%) |
Aug 27, 2021 | 133.89 | 136.61 | 132.58 | 136.09 | 274,133 | +2.42(+1.81%) |
Aug 26, 2021 | 134.61 | 134.92 | 131.20 | 133.67 | 440,743 | -1.25(-0.93%) |
Aug 25, 2021 | 134.93 | 136.06 | 134.14 | 134.93 | 257,457 | -0.25(-0.18%) |
Aug 24, 2021 | 135.32 | 136.47 | 133.07 | 135.17 | 310,351 | +2.36(+1.78%) |
Aug 23, 2021 | 132.34 | 133.57 | 131.27 | 132.81 | 196,943 | +2.08(+1.59%) |
Aug 20, 2021 | 127.97 | 130.85 | 127.08 | 130.73 | 250,367 | +2.15(+1.67%) |
Aug 19, 2021 | 131.47 | 131.92 | 127.58 | 128.58 | 251,115 | -4.46(-3.35%) |
Aug 18, 2021 | 132.27 | 135.38 | 132.09 | 133.04 | 169,398 | +0.85(+0.64%) |
Aug 17, 2021 | 131.35 | 133.01 | 130.47 | 132.19 | 210,486 | -0.05(-0.03%) |
Aug 16, 2021 | 132.85 | 134.69 | 130.79 | 132.24 | 263,637 | -1.18(-0.89%) |
Aug 13, 2021 | 135.57 | 136.52 | 132.61 | 133.42 | 303,513 | -1.56(-1.15%) |
Aug 12, 2021 | 137.66 | 137.66 | 134.31 | 134.97 | 245,668 | -1.66(-1.21%) |
Aug 11, 2021 | 136.41 | 138.01 | 135.34 | 136.63 | 387,272 | -0.06(-0.04%) |
Aug 10, 2021 | 136.28 | 138.69 | 135.96 | 136.69 | 365,508 | +0.02(+0.01%) |
Aug 09, 2021 | 139.19 | 139.19 | 134.74 | 136.67 | 307,361 | -2.63(-1.89%) |
Aug 06, 2021 | 139.86 | 142.02 | 138.70 | 139.30 | 356,516 | +0.43(+0.31%) |
Aug 05, 2021 | 135.03 | 139.35 | 134.16 | 138.87 | 231,757 | +5.22(+3.91%) |
Aug 04, 2021 | 131.03 | 134.83 | 130.36 | 133.65 | 347,405 | -0.83(-0.62%) |
Aug 03, 2021 | 134.28 | 135.05 | 130.94 | 134.48 | 320,579 | +0.28(+0.21%) |