Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.55 | 138.20 | 134.38 | 137.86 | 784,033 | +2.36(+1.74%) |
Oct 28, 2021 | 133.83 | 136.73 | 133.58 | 135.50 | 531,403 | +2.48(+1.86%) |
Oct 27, 2021 | 133.79 | 135.29 | 132.77 | 133.02 | 591,011 | -0.49(-0.37%) |
Oct 26, 2021 | 131.90 | 134.13 | 133.51 | 943,779 | +2.62(+2.00%) | |
Oct 25, 2021 | 133.27 | 133.27 | 130.56 | 130.89 | 734,715 | -1.84(-1.39%) |
Oct 22, 2021 | 132.72 | 133.00 | 131.79 | 132.73 | 491,685 | +0.42(+0.32%) |
Oct 21, 2021 | 132.05 | 132.65 | 130.56 | 132.31 | 879,620 | +0.53(+0.40%) |
Oct 20, 2021 | 134.00 | 134.21 | 131.54 | 131.78 | 776,555 | -1.44(-1.08%) |
Oct 19, 2021 | 131.52 | 133.94 | 131.17 | 133.22 | 607,155 | +2.82(+2.16%) |
Oct 18, 2021 | 128.50 | 130.61 | 127.31 | 130.40 | 788,593 | +1.63(+1.27%) |
Oct 15, 2021 | 129.71 | 130.42 | 128.58 | 128.77 | 389,604 | -0.17(-0.13%) |
Oct 14, 2021 | 129.41 | 130.98 | 128.74 | 128.94 | 384,391 | +0.78(+0.61%) |
Oct 13, 2021 | 129.18 | 129.50 | 127.78 | 128.16 | 440,734 | -0.47(-0.37%) |
Oct 12, 2021 | 129.66 | 129.76 | 127.41 | 128.63 | 407,039 | +0.10(+0.08%) |
Oct 11, 2021 | 129.51 | 130.19 | 128.48 | 128.53 | 355,624 | -1.81(-1.39%) |
Oct 08, 2021 | 130.87 | 130.89 | 129.24 | 130.34 | 438,559 | -0.70(-0.53%) |
Oct 07, 2021 | 130.86 | 133.95 | 130.86 | 131.04 | 676,899 | +1.68(+1.30%) |
Oct 06, 2021 | 128.49 | 130.41 | 127.47 | 129.36 | 849,770 | -0.83(-0.64%) |
Oct 05, 2021 | 129.82 | 132.45 | 129.74 | 130.19 | 938,645 | +1.17(+0.91%) |
Oct 04, 2021 | 131.25 | 131.79 | 127.87 | 129.02 | 1,011,168 | -2.91(-2.21%) |
Oct 01, 2021 | 132.68 | 133.26 | 126.04 | 131.93 | 1,219,718 | -1.14(-0.86%) |
Sep 30, 2021 | 134.80 | 135.61 | 133.11 | 133.07 | 926,265 | -1.17(-0.87%) |
Sep 29, 2021 | 134.29 | 135.87 | 133.72 | 134.24 | 640,126 | +1.02(+0.77%) |
Sep 28, 2021 | 134.99 | 135.93 | 131.49 | 133.22 | 1,272,633 | -3.17(-2.32%) |
Sep 27, 2021 | 140.71 | 141.34 | 135.95 | 136.39 | 678,267 | -4.95(-3.50%) |
Sep 24, 2021 | 140.48 | 141.71 | 140.18 | 141.34 | 614,392 | +0.32(+0.23%) |
Sep 23, 2021 | 137.71 | 142.09 | 137.50 | 141.02 | 696,226 | +3.81(+2.78%) |
Sep 22, 2021 | 136.12 | 137.96 | 135.26 | 137.21 | 635,917 | +1.12(+0.82%) |
Sep 21, 2021 | 137.10 | 137.21 | 135.20 | 136.09 | 1,140,480 | +0.11(+0.08%) |
Sep 20, 2021 | 134.13 | 136.28 | 133.92 | 135.98 | 1,766,404 | -0.17(-0.12%) |
Sep 17, 2021 | 138.01 | 139.00 | 135.38 | 136.15 | 2,758,229 | -2.02(-1.46%) |
Sep 16, 2021 | 137.95 | 138.82 | 137.38 | 138.17 | 1,610,546 | -0.09(-0.07%) |
Sep 15, 2021 | 137.74 | 139.11 | 137.52 | 138.26 | 1,714,839 | +0.11(+0.08%) |
Sep 14, 2021 | 138.00 | 138.63 | 137.08 | 138.15 | 687,772 | +1.52(+1.11%) |
Sep 13, 2021 | 138.72 | 138.72 | 133.73 | 136.63 | 950,349 | -1.03(-0.75%) |
Sep 10, 2021 | 140.02 | 140.78 | 137.20 | 137.66 | 1,162,388 | -3.37(-2.39%) |
Sep 09, 2021 | 142.64 | 142.64 | 140.11 | 141.03 | 793,205 | -1.32(-0.93%) |
Sep 08, 2021 | 141.13 | 142.40 | 140.78 | 142.35 | 1,170,432 | +1.24(+0.88%) |
Sep 07, 2021 | 139.98 | 141.59 | 138.20 | 141.11 | 1,211,212 | +0.76(+0.54%) |
Sep 03, 2021 | 139.14 | 140.72 | 137.75 | 140.35 | 1,112,145 | +0.75(+0.54%) |
Sep 02, 2021 | 134.78 | 139.62 | 134.54 | 139.60 | 850,315 | +5.74(+4.29%) |
Sep 01, 2021 | 130.37 | 133.99 | 129.60 | 133.86 | 1,031,227 | +3.42(+2.62%) |
Aug 31, 2021 | 130.30 | 131.81 | 129.66 | 130.44 | 1,187,386 | +0.13(+0.10%) |
Aug 30, 2021 | 129.08 | 132.69 | 128.03 | 130.31 | 1,546,239 | +0.46(+0.35%) |
Aug 27, 2021 | 130.87 | 131.69 | 129.50 | 129.85 | 1,500,803 | -0.45(-0.35%) |
Aug 26, 2021 | 129.00 | 131.03 | 128.57 | 130.30 | 1,151,306 | +1.15(+0.89%) |
Aug 25, 2021 | 126.15 | 130.48 | 126.00 | 129.15 | 1,254,987 | +2.90(+2.30%) |
Aug 24, 2021 | 125.23 | 126.35 | 124.48 | 126.25 | 773,797 | +1.21(+0.97%) |
Aug 23, 2021 | 124.04 | 125.29 | 123.39 | 125.04 | 758,281 | +1.62(+1.31%) |
Aug 20, 2021 | 121.01 | 123.67 | 120.64 | 123.42 | 489,143 | +2.52(+2.08%) |
Aug 19, 2021 | 119.52 | 122.52 | 119.36 | 120.90 | 697,788 | +0.88(+0.73%) |
Aug 18, 2021 | 120.82 | 122.92 | 119.96 | 120.02 | 522,697 | -0.64(-0.53%) |
Aug 17, 2021 | 120.30 | 120.91 | 118.72 | 120.66 | 838,644 | -0.32(-0.26%) |
Aug 16, 2021 | 120.40 | 121.89 | 119.36 | 120.98 | 651,009 | +0.42(+0.35%) |
Aug 13, 2021 | 120.17 | 120.62 | 119.50 | 120.56 | 280,276 | +0.27(+0.22%) |
Aug 12, 2021 | 118.21 | 120.34 | 118.20 | 120.29 | 422,128 | +2.15(+1.82%) |
Aug 11, 2021 | 119.41 | 119.41 | 117.22 | 118.14 | 647,645 | -1.05(-0.88%) |
Aug 10, 2021 | 121.99 | 122.22 | 119.16 | 119.19 | 530,817 | -2.53(-2.08%) |
Aug 09, 2021 | 121.74 | 122.24 | 120.61 | 121.72 | 819,133 | +0.29(+0.24%) |
Aug 06, 2021 | 121.58 | 121.98 | 119.44 | 121.43 | 653,738 | -0.69(-0.57%) |
Aug 05, 2021 | 123.00 | 123.94 | 121.44 | 122.12 | 497,843 | -0.78(-0.63%) |
Aug 04, 2021 | 122.17 | 124.05 | 122.03 | 122.90 | 616,740 | +0.74(+0.61%) |
Aug 03, 2021 | 120.82 | 122.18 | 119.84 | 122.16 | 712,416 | +1.82(+1.51%) |