Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.31 | 136.58 | 134.64 | 134.78 | 543,180 | -2.16(-1.58%) |
Oct 28, 2021 | 134.60 | 137.34 | 134.33 | 136.94 | 602,589 | +2.02(+1.50%) |
Oct 27, 2021 | 135.33 | 137.33 | 134.85 | 134.92 | 443,961 | -0.92(-0.68%) |
Oct 26, 2021 | 136.05 | 135.84 | 380,735 | -0.49(-0.36%) | ||
Oct 25, 2021 | 136.28 | 136.89 | 135.19 | 136.33 | 461,817 | +0.97(+0.72%) |
Oct 22, 2021 | 137.40 | 139.12 | 134.38 | 135.36 | 509,153 | +0.46(+0.34%) |
Oct 21, 2021 | 132.81 | 135.26 | 131.39 | 134.90 | 439,226 | +2.14(+1.61%) |
Oct 20, 2021 | 133.71 | 133.99 | 131.23 | 132.76 | 638,510 | -0.17(-0.13%) |
Oct 19, 2021 | 134.64 | 134.72 | 132.66 | 132.93 | 366,597 | +0.18(+0.14%) |
Oct 18, 2021 | 132.58 | 133.13 | 131.28 | 132.75 | 457,405 | -0.06(-0.04%) |
Oct 15, 2021 | 129.32 | 132.98 | 129.32 | 132.80 | 753,412 | +1.48(+1.13%) |
Oct 14, 2021 | 131.20 | 131.78 | 129.79 | 131.32 | 637,310 | +2.47(+1.92%) |
Oct 13, 2021 | 128.24 | 130.14 | 127.61 | 128.85 | 610,051 | +1.68(+1.32%) |
Oct 12, 2021 | 127.04 | 128.53 | 126.31 | 127.17 | 584,463 | +0.95(+0.76%) |
Oct 11, 2021 | 128.59 | 128.64 | 125.58 | 126.22 | 701,501 | -1.70(-1.33%) |
Oct 08, 2021 | 128.01 | 128.96 | 125.84 | 127.92 | 728,557 | +2.38(+1.89%) |
Oct 07, 2021 | 124.00 | 126.75 | 123.62 | 125.54 | 705,327 | +1.64(+1.33%) |
Oct 06, 2021 | 120.90 | 124.18 | 120.58 | 123.90 | 728,682 | +2.75(+2.27%) |
Oct 05, 2021 | 121.01 | 121.39 | 118.93 | 121.14 | 535,674 | +0.13(+0.11%) |
Oct 04, 2021 | 120.56 | 122.22 | 120.56 | 121.01 | 608,132 | +0.71(+0.59%) |
Oct 01, 2021 | 123.14 | 123.15 | 120.06 | 120.30 | 456,981 | -2.28(-1.86%) |
Sep 30, 2021 | 122.75 | 123.75 | 121.73 | 122.58 | 779,724 | +1.10(+0.91%) |
Sep 29, 2021 | 123.19 | 123.50 | 121.04 | 121.48 | 855,916 | -1.69(-1.37%) |
Sep 28, 2021 | 121.83 | 123.61 | 119.50 | 123.17 | 808,867 | +0.19(+0.15%) |
Sep 27, 2021 | 123.85 | 124.79 | 122.70 | 122.98 | 871,915 | -1.09(-0.88%) |
Sep 24, 2021 | 124.91 | 125.44 | 123.78 | 124.08 | 970,068 | -1.28(-1.02%) |
Sep 23, 2021 | 126.79 | 127.27 | 125.22 | 125.36 | 654,316 | -2.35(-1.84%) |
Sep 22, 2021 | 131.56 | 132.31 | 127.31 | 127.71 | 811,660 | -2.78(-2.13%) |
Sep 21, 2021 | 130.44 | 132.86 | 129.41 | 130.49 | 525,334 | +1.21(+0.93%) |
Sep 20, 2021 | 126.86 | 130.87 | 126.16 | 129.28 | 631,801 | +0.97(+0.76%) |
Sep 17, 2021 | 130.32 | 130.32 | 126.56 | 128.31 | 1,603,909 | -3.22(-2.45%) |
Sep 16, 2021 | 132.77 | 133.90 | 130.30 | 131.53 | 686,918 | -3.87(-2.86%) |
Sep 15, 2021 | 132.80 | 135.83 | 132.50 | 135.40 | 490,984 | +2.55(+1.92%) |
Sep 14, 2021 | 132.63 | 135.23 | 132.18 | 132.85 | 489,057 | +1.04(+0.79%) |
Sep 13, 2021 | 132.91 | 133.63 | 131.10 | 131.81 | 787,279 | -1.34(-1.01%) |
Sep 10, 2021 | 133.73 | 135.46 | 133.14 | 133.15 | 502,747 | -0.92(-0.69%) |
Sep 09, 2021 | 136.93 | 136.94 | 133.73 | 134.07 | 738,529 | -2.47(-1.81%) |
Sep 08, 2021 | 135.66 | 138.01 | 134.79 | 136.54 | 379,400 | +0.48(+0.35%) |
Sep 07, 2021 | 137.66 | 139.35 | 135.41 | 136.06 | 528,915 | -2.76(-1.99%) |
Sep 03, 2021 | 138.08 | 139.83 | 137.29 | 138.82 | 398,079 | +2.18(+1.59%) |
Sep 02, 2021 | 135.69 | 136.71 | 135.38 | 136.65 | 256,633 | +0.44(+0.32%) |
Sep 01, 2021 | 137.89 | 138.20 | 136.17 | 136.20 | 275,562 | -0.76(-0.56%) |
Aug 31, 2021 | 135.31 | 137.35 | 134.96 | 136.96 | 398,704 | +1.85(+1.37%) |
Aug 30, 2021 | 137.20 | 137.20 | 134.83 | 135.11 | 448,282 | -1.74(-1.27%) |
Aug 27, 2021 | 133.04 | 136.91 | 132.70 | 136.85 | 569,164 | +3.98(+3.00%) |
Aug 26, 2021 | 132.61 | 134.50 | 132.58 | 132.87 | 403,160 | -1.10(-0.82%) |
Aug 25, 2021 | 135.50 | 135.71 | 132.87 | 133.97 | 503,456 | -2.30(-1.69%) |
Aug 24, 2021 | 137.84 | 137.84 | 135.78 | 136.27 | 557,938 | -0.53(-0.38%) |
Aug 23, 2021 | 135.21 | 137.47 | 133.32 | 136.79 | 720,592 | +4.07(+3.06%) |
Aug 20, 2021 | 133.35 | 133.87 | 131.75 | 132.73 | 820,319 | -1.31(-0.98%) |
Aug 19, 2021 | 136.62 | 136.85 | 133.16 | 134.04 | 836,383 | -3.72(-2.70%) |
Aug 18, 2021 | 142.81 | 143.08 | 137.04 | 137.76 | 744,819 | -5.27(-3.68%) |
Aug 17, 2021 | 143.04 | 144.79 | 142.41 | 143.03 | 595,403 | -1.14(-0.79%) |
Aug 16, 2021 | 145.04 | 146.03 | 143.08 | 144.17 | 404,169 | -1.28(-0.88%) |
Aug 13, 2021 | 146.60 | 147.31 | 144.62 | 145.44 | 410,318 | -0.24(-0.17%) |
Aug 12, 2021 | 143.21 | 145.74 | 142.45 | 145.69 | 523,998 | +0.03(+0.02%) |
Aug 11, 2021 | 145.56 | 146.54 | 144.09 | 145.66 | 532,471 | +2.03(+1.41%) |
Aug 10, 2021 | 144.69 | 145.34 | 142.91 | 143.63 | 530,352 | -1.56(-1.07%) |
Aug 09, 2021 | 145.63 | 147.64 | 144.78 | 145.19 | 794,272 | -2.25(-1.52%) |
Aug 06, 2021 | 146.89 | 148.71 | 144.94 | 147.44 | 467,060 | -2.19(-1.46%) |
Aug 05, 2021 | 150.87 | 151.09 | 148.38 | 149.62 | 326,892 | -1.11(-0.74%) |
Aug 04, 2021 | 152.60 | 153.81 | 150.25 | 150.73 | 450,666 | -0.72(-0.48%) |
Aug 03, 2021 | 149.16 | 151.46 | 148.84 | 151.45 | 326,975 | +2.07(+1.38%) |