Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 150.01 | 153.83 | 147.50 | 151.61 | 124,865 | +1.60(+1.07%) |
Oct 28, 2021 | 144.31 | 150.98 | 144.31 | 150.01 | 181,121 | +3.08(+2.10%) |
Oct 27, 2021 | 138.17 | 148.16 | 137.00 | 146.93 | 1,248,323 | +7.19(+5.15%) |
Oct 26, 2021 | 140.84 | 138.45 | 139.74 | 243,280 | -1.00(-0.71%) | |
Oct 25, 2021 | 144.38 | 145.08 | 140.23 | 140.74 | 378,968 | -3.87(-2.68%) |
Oct 22, 2021 | 145.78 | 147.12 | 142.25 | 144.61 | 132,894 | -1.01(-0.69%) |
Oct 21, 2021 | 144.04 | 151.91 | 142.17 | 145.62 | 638,747 | +0.62(+0.43%) |
Oct 20, 2021 | 151.87 | 153.04 | 143.76 | 145.00 | 216,513 | -8.49(-5.53%) |
Oct 19, 2021 | 155.32 | 158.05 | 152.16 | 153.49 | 262,599 | -1.82(-1.18%) |
Oct 18, 2021 | 160.32 | 160.91 | 154.56 | 155.31 | 110,865 | -4.68(-2.92%) |
Oct 15, 2021 | 161.36 | 162.14 | 155.13 | 159.99 | 329,955 | -0.01(-0.01%) |
Oct 14, 2021 | 164.79 | 168.19 | 159.72 | 160.00 | 204,234 | -4.00(-2.44%) |
Oct 13, 2021 | 168.23 | 171.64 | 163.16 | 164.00 | 177,242 | -4.74(-2.81%) |
Oct 12, 2021 | 170.33 | 172.65 | 166.60 | 168.74 | 74,240 | -0.92(-0.54%) |
Oct 11, 2021 | 169.27 | 171.48 | 165.76 | 169.66 | 107,496 | +0.39(+0.23%) |
Oct 08, 2021 | 167.90 | 171.20 | 167.23 | 169.27 | 107,293 | +2.02(+1.21%) |
Oct 07, 2021 | 162.66 | 167.83 | 160.40 | 167.25 | 101,425 | +5.05(+3.11%) |
Oct 06, 2021 | 159.45 | 163.88 | 157.65 | 162.20 | 96,836 | +2.59(+1.62%) |
Oct 05, 2021 | 162.49 | 163.85 | 159.58 | 159.61 | 83,110 | -2.79(-1.72%) |
Oct 04, 2021 | 161.42 | 162.59 | 159.55 | 162.40 | 106,164 | +0.15(+0.09%) |
Oct 01, 2021 | 159.50 | 163.54 | 157.02 | 162.25 | 220,252 | +2.86(+1.79%) |
Sep 30, 2021 | 159.22 | 160.51 | 157.53 | 159.39 | 270,728 | +2.39(+1.52%) |
Sep 29, 2021 | 161.43 | 162.29 | 155.48 | 157.00 | 95,637 | -2.71(-1.70%) |
Sep 28, 2021 | 162.73 | 164.39 | 156.81 | 159.71 | 82,708 | -3.70(-2.26%) |
Sep 27, 2021 | 164.40 | 167.50 | 163.02 | 163.41 | 116,019 | -0.31(-0.19%) |
Sep 24, 2021 | 167.70 | 167.76 | 163.14 | 163.72 | 144,522 | -4.57(-2.72%) |
Sep 23, 2021 | 158.48 | 169.84 | 156.98 | 168.29 | 256,607 | +10.57(+6.70%) |
Sep 22, 2021 | 158.45 | 160.16 | 156.89 | 157.72 | 80,470 | -0.73(-0.46%) |
Sep 21, 2021 | 158.24 | 160.94 | 156.06 | 158.45 | 72,311 | +0.84(+0.53%) |
Sep 20, 2021 | 158.23 | 162.26 | 155.67 | 157.61 | 85,344 | -3.90(-2.41%) |
Sep 17, 2021 | 158.97 | 163.21 | 158.20 | 161.51 | 298,213 | +2.29(+1.44%) |
Sep 16, 2021 | 157.32 | 159.42 | 154.43 | 159.22 | 118,129 | +1.90(+1.21%) |
Sep 15, 2021 | 153.56 | 157.33 | 152.00 | 157.32 | 142,375 | +3.78(+2.46%) |
Sep 14, 2021 | 156.00 | 159.51 | 152.99 | 153.54 | 268,673 | -3.86(-2.45%) |
Sep 13, 2021 | 156.29 | 160.22 | 152.25 | 157.40 | 99,484 | +2.96(+1.92%) |
Sep 10, 2021 | 158.46 | 159.94 | 153.67 | 154.44 | 266,549 | -4.02(-2.54%) |
Sep 09, 2021 | 159.09 | 162.46 | 157.20 | 158.46 | 135,158 | -2.54(-1.58%) |
Sep 08, 2021 | 161.10 | 165.66 | 158.60 | 161.00 | 120,160 | -3.11(-1.90%) |
Sep 07, 2021 | 164.27 | 167.50 | 161.06 | 164.11 | 255,919 | -2.89(-1.73%) |
Sep 03, 2021 | 178.71 | 178.71 | 165.61 | 167.00 | 428,337 | -9.92(-5.61%) |
Sep 02, 2021 | 169.59 | 177.84 | 167.50 | 176.92 | 620,543 | +11.20(+6.76%) |
Sep 01, 2021 | 155.66 | 166.45 | 154.00 | 165.72 | 506,756 | +8.99(+5.74%) |
Aug 31, 2021 | 154.28 | 158.30 | 154.28 | 156.73 | 229,609 | +2.45(+1.59%) |
Aug 30, 2021 | 159.65 | 159.65 | 150.56 | 154.28 | 267,728 | -0.48(-0.31%) |
Aug 27, 2021 | 151.00 | 157.49 | 150.45 | 154.76 | 419,300 | +5.06(+3.38%) |
Aug 26, 2021 | 150.57 | 158.78 | 146.09 | 149.70 | 2,228,961 | +26.03(+21.05%) |
Aug 25, 2021 | 121.90 | 124.40 | 119.62 | 123.67 | 356,636 | +1.92(+1.57%) |
Aug 24, 2021 | 122.79 | 122.79 | 119.57 | 121.75 | 250,544 | -0.25(-0.20%) |
Aug 23, 2021 | 120.71 | 122.71 | 120.50 | 122.00 | 228,871 | +1.55(+1.29%) |
Aug 20, 2021 | 119.21 | 122.53 | 119.21 | 120.45 | 160,377 | +1.37(+1.15%) |
Aug 19, 2021 | 118.39 | 120.16 | 117.04 | 119.08 | 147,643 | -0.48(-0.40%) |
Aug 18, 2021 | 121.63 | 121.92 | 119.01 | 119.56 | 145,532 | -1.78(-1.47%) |
Aug 17, 2021 | 115.87 | 121.90 | 115.19 | 121.34 | 230,954 | +5.11(+4.40%) |
Aug 16, 2021 | 121.00 | 121.12 | 115.51 | 116.23 | 195,814 | -4.77(-3.94%) |
Aug 13, 2021 | 121.00 | 122.59 | 118.02 | 121.00 | 100,534 | +0.47(+0.39%) |
Aug 12, 2021 | 122.01 | 123.04 | 118.17 | 120.53 | 157,226 | -1.62(-1.33%) |
Aug 11, 2021 | 125.35 | 125.69 | 122.15 | 122.15 | 217,240 | -3.10(-2.48%) |
Aug 10, 2021 | 125.20 | 125.62 | 124.36 | 125.25 | 157,845 | +0.06(+0.05%) |
Aug 09, 2021 | 124.73 | 126.00 | 123.44 | 125.19 | 109,462 | +1.46(+1.18%) |
Aug 06, 2021 | 125.08 | 125.08 | 121.89 | 123.73 | 79,043 | -0.91(-0.73%) |
Aug 05, 2021 | 123.65 | 126.29 | 121.94 | 124.64 | 131,683 | +0.98(+0.79%) |
Aug 04, 2021 | 123.40 | 127.46 | 119.26 | 123.66 | 209,011 | +1.16(+0.95%) |
Aug 03, 2021 | 121.28 | 122.75 | 117.13 | 122.50 | 307,995 | +2.16(+1.79%) |