Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 140.41 | 141.37 | 138.68 | 138.96 | 245,644 | -1.29(-0.92%) |
Oct 28, 2021 | 140.76 | 141.98 | 139.52 | 140.25 | 247,068 | -0.08(-0.06%) |
Oct 27, 2021 | 141.20 | 142.33 | 139.57 | 140.33 | 230,517 | -0.16(-0.11%) |
Oct 26, 2021 | 139.15 | 141.18 | 140.49 | 167,688 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.54 | 140.54 | 137.77 | 139.56 | 244,798 | -0.55(-0.39%) |
Oct 22, 2021 | 136.18 | 141.23 | 136.18 | 140.11 | 230,185 | +0.15(+0.11%) |
Oct 21, 2021 | 138.29 | 139.99 | 137.19 | 139.96 | 186,908 | +1.96(+1.42%) |
Oct 20, 2021 | 139.86 | 140.62 | 137.08 | 137.99 | 242,077 | -1.86(-1.33%) |
Oct 19, 2021 | 141.11 | 141.71 | 138.37 | 139.86 | 345,638 | -1.04(-0.74%) |
Oct 18, 2021 | 138.69 | 141.48 | 138.69 | 140.89 | 316,460 | +1.31(+0.94%) |
Oct 15, 2021 | 139.39 | 140.02 | 138.47 | 139.59 | 339,717 | +1.26(+0.91%) |
Oct 14, 2021 | 134.99 | 139.17 | 133.45 | 138.33 | 489,703 | +4.32(+3.22%) |
Oct 13, 2021 | 134.27 | 134.51 | 132.44 | 134.01 | 302,805 | -0.29(-0.22%) |
Oct 12, 2021 | 134.58 | 136.31 | 134.21 | 134.30 | 170,089 | -0.22(-0.16%) |
Oct 11, 2021 | 134.62 | 135.11 | 133.52 | 134.52 | 232,288 | +0.16(+0.12%) |
Oct 08, 2021 | 135.43 | 135.78 | 132.97 | 134.36 | 246,163 | -0.65(-0.48%) |
Oct 07, 2021 | 135.24 | 135.95 | 134.26 | 135.01 | 163,327 | +0.74(+0.55%) |
Oct 06, 2021 | 132.86 | 134.33 | 131.54 | 134.27 | 177,927 | -0.21(-0.16%) |
Oct 05, 2021 | 133.96 | 134.76 | 132.14 | 134.48 | 198,957 | +0.63(+0.47%) |
Oct 04, 2021 | 135.23 | 135.23 | 132.20 | 133.86 | 261,651 | -1.23(-0.91%) |
Oct 01, 2021 | 132.60 | 135.64 | 131.13 | 135.08 | 277,963 | +3.62(+2.75%) |
Sep 30, 2021 | 134.09 | 134.32 | 131.46 | 131.46 | 284,055 | -2.02(-1.52%) |
Sep 29, 2021 | 134.52 | 134.80 | 133.49 | 133.49 | 307,921 | -0.01(-0.01%) |
Sep 28, 2021 | 135.76 | 136.08 | 132.80 | 133.50 | 259,431 | -2.56(-1.88%) |
Sep 27, 2021 | 135.31 | 137.19 | 135.31 | 136.06 | 340,744 | +1.78(+1.32%) |
Sep 24, 2021 | 132.21 | 134.95 | 131.50 | 134.28 | 355,152 | +2.08(+1.58%) |
Sep 23, 2021 | 129.37 | 132.59 | 129.34 | 132.20 | 258,686 | +3.78(+2.94%) |
Sep 22, 2021 | 126.89 | 128.67 | 126.89 | 128.42 | 178,982 | +2.46(+1.96%) |
Sep 21, 2021 | 127.67 | 127.93 | 125.55 | 125.96 | 217,924 | -1.21(-0.95%) |
Sep 20, 2021 | 124.72 | 127.42 | 124.36 | 127.17 | 369,503 | +0.31(+0.24%) |
Sep 17, 2021 | 124.27 | 126.90 | 124.27 | 126.86 | 692,607 | +2.22(+1.78%) |
Sep 16, 2021 | 127.69 | 127.83 | 124.58 | 124.63 | 303,484 | -2.84(-2.23%) |
Sep 15, 2021 | 126.61 | 127.58 | 125.85 | 127.47 | 296,425 | +1.35(+1.07%) |
Sep 14, 2021 | 126.02 | 126.27 | 124.38 | 126.12 | 291,023 | +0.63(+0.50%) |
Sep 13, 2021 | 125.39 | 125.98 | 124.19 | 125.49 | 269,137 | +1.46(+1.17%) |
Sep 10, 2021 | 124.98 | 125.52 | 123.66 | 124.04 | 205,099 | -0.69(-0.55%) |
Sep 09, 2021 | 124.64 | 125.89 | 124.15 | 124.72 | 243,493 | +0.14(+0.11%) |
Sep 08, 2021 | 122.82 | 124.61 | 122.63 | 124.58 | 461,563 | +1.89(+1.54%) |
Sep 07, 2021 | 123.26 | 124.48 | 122.56 | 122.69 | 271,336 | -1.37(-1.10%) |
Sep 03, 2021 | 125.87 | 125.95 | 123.98 | 124.06 | 187,539 | -2.28(-1.81%) |
Sep 02, 2021 | 126.15 | 127.39 | 125.62 | 126.34 | 194,523 | +0.05(+0.04%) |
Sep 01, 2021 | 127.29 | 127.81 | 125.34 | 126.29 | 242,381 | -0.14(-0.11%) |
Aug 31, 2021 | 125.95 | 127.01 | 125.39 | 126.43 | 424,624 | +1.06(+0.84%) |
Aug 30, 2021 | 127.75 | 127.86 | 124.88 | 125.37 | 256,885 | -2.13(-1.67%) |
Aug 27, 2021 | 127.05 | 128.34 | 126.47 | 127.50 | 323,180 | +1.23(+0.97%) |
Aug 26, 2021 | 126.81 | 127.55 | 125.16 | 126.28 | 310,763 | -2.13(-1.66%) |
Aug 25, 2021 | 126.61 | 129.94 | 124.92 | 128.41 | 559,419 | -1.27(-0.98%) |
Aug 24, 2021 | 128.95 | 130.43 | 128.95 | 129.68 | 279,404 | +1.45(+1.13%) |
Aug 23, 2021 | 127.55 | 128.89 | 127.27 | 128.23 | 306,384 | +1.35(+1.06%) |
Aug 20, 2021 | 127.39 | 128.14 | 126.50 | 126.89 | 264,532 | -0.11(-0.09%) |
Aug 19, 2021 | 126.23 | 129.01 | 126.03 | 127.00 | 366,659 | -0.01(-0.01%) |
Aug 18, 2021 | 127.61 | 128.40 | 126.59 | 127.01 | 162,822 | -0.46(-0.36%) |
Aug 17, 2021 | 127.91 | 128.68 | 126.40 | 127.47 | 277,358 | -1.10(-0.85%) |
Aug 16, 2021 | 129.86 | 130.66 | 128.10 | 128.56 | 271,214 | -2.05(-1.57%) |
Aug 13, 2021 | 131.46 | 131.51 | 130.16 | 130.62 | 174,912 | -1.13(-0.85%) |
Aug 12, 2021 | 133.22 | 133.22 | 131.36 | 131.74 | 186,321 | -1.36(-1.02%) |
Aug 11, 2021 | 130.40 | 133.10 | 129.96 | 133.10 | 321,727 | +2.68(+2.06%) |
Aug 10, 2021 | 128.36 | 130.72 | 128.31 | 130.42 | 407,191 | +1.67(+1.30%) |
Aug 09, 2021 | 131.56 | 131.56 | 128.50 | 128.74 | 307,827 | -3.28(-2.48%) |
Aug 06, 2021 | 132.52 | 132.75 | 131.59 | 132.02 | 160,671 | +0.63(+0.48%) |
Aug 05, 2021 | 128.54 | 131.40 | 128.54 | 131.39 | 221,934 | +3.15(+2.46%) |
Aug 04, 2021 | 130.48 | 131.20 | 127.64 | 128.24 | 447,011 | -3.68(-2.79%) |
Aug 03, 2021 | 133.06 | 133.06 | 129.86 | 131.92 | 276,460 | -1.31(-0.98%) |