Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.93 | 120.50 | 118.46 | 204,975 | -0.21(-0.18%) | |
Oct 28, 2021 | 118.71 | 122.19 | 118.31 | 118.67 | 242,282 | +1.03(+0.88%) |
Oct 27, 2021 | 120.05 | 121.63 | 117.43 | 117.64 | 229,869 | -3.06(-2.54%) |
Oct 26, 2021 | 125.97 | 120.59 | 120.70 | 226,280 | -3.92(-3.15%) | |
Oct 25, 2021 | 122.42 | 126.60 | 121.01 | 124.62 | 156,723 | +2.14(+1.75%) |
Oct 22, 2021 | 126.05 | 127.62 | 121.23 | 122.48 | 187,383 | -3.67(-2.91%) |
Oct 21, 2021 | 126.57 | 128.31 | 124.40 | 126.15 | 229,759 | +0.32(+0.25%) |
Oct 20, 2021 | 124.99 | 125.99 | 121.98 | 125.83 | 277,557 | +1.21(+0.97%) |
Oct 19, 2021 | 119.67 | 126.57 | 117.18 | 124.62 | 505,124 | +6.70(+5.68%) |
Oct 18, 2021 | 114.27 | 118.54 | 113.11 | 117.92 | 263,038 | +3.03(+2.64%) |
Oct 15, 2021 | 116.23 | 118.33 | 114.50 | 114.89 | 382,019 | +0.52(+0.45%) |
Oct 14, 2021 | 117.20 | 118.57 | 113.68 | 114.37 | 264,304 | -1.13(-0.98%) |
Oct 13, 2021 | 116.71 | 118.77 | 113.76 | 115.50 | 330,987 | +1.75(+1.54%) |
Oct 12, 2021 | 114.15 | 115.73 | 111.50 | 113.75 | 224,781 | +1.42(+1.26%) |
Oct 11, 2021 | 113.54 | 115.71 | 111.38 | 112.33 | 281,495 | -3.62(-3.12%) |
Oct 08, 2021 | 121.82 | 121.90 | 115.42 | 115.95 | 261,613 | -5.07(-4.19%) |
Oct 07, 2021 | 119.36 | 122.31 | 119.36 | 121.02 | 369,701 | +2.82(+2.39%) |
Oct 06, 2021 | 118.06 | 121.47 | 116.85 | 118.20 | 217,700 | -1.82(-1.52%) |
Oct 05, 2021 | 118.54 | 123.70 | 118.54 | 120.02 | 358,592 | +3.22(+2.76%) |
Oct 04, 2021 | 125.93 | 125.93 | 113.94 | 116.80 | 688,141 | -10.99(-8.60%) |
Oct 01, 2021 | 129.43 | 129.43 | 122.06 | 127.79 | 316,713 | -0.74(-0.58%) |
Sep 30, 2021 | 126.47 | 130.40 | 126.12 | 128.53 | 639,107 | +2.79(+2.22%) |
Sep 29, 2021 | 129.49 | 130.65 | 124.72 | 125.74 | 268,912 | -3.25(-2.52%) |
Sep 28, 2021 | 132.56 | 132.65 | 123.78 | 128.99 | 464,369 | -7.20(-5.29%) |
Sep 27, 2021 | 140.68 | 141.64 | 131.67 | 136.19 | 329,242 | -6.36(-4.46%) |
Sep 24, 2021 | 145.00 | 145.11 | 140.28 | 142.55 | 206,210 | -4.81(-3.26%) |
Sep 23, 2021 | 144.38 | 147.99 | 142.84 | 147.36 | 170,334 | +4.06(+2.83%) |
Sep 22, 2021 | 140.25 | 144.11 | 136.12 | 143.30 | 194,735 | +2.43(+1.72%) |
Sep 21, 2021 | 141.85 | 143.18 | 140.01 | 140.87 | 227,415 | +0.86(+0.61%) |
Sep 20, 2021 | 138.49 | 141.95 | 136.92 | 140.01 | 321,461 | -3.36(-2.34%) |
Sep 17, 2021 | 145.86 | 145.99 | 141.52 | 143.37 | 676,388 | -0.79(-0.55%) |
Sep 16, 2021 | 142.28 | 144.33 | 137.53 | 144.16 | 349,408 | +1.97(+1.39%) |
Sep 15, 2021 | 138.63 | 142.21 | 136.03 | 142.19 | 356,722 | +2.65(+1.90%) |
Sep 14, 2021 | 139.21 | 142.36 | 138.33 | 139.54 | 286,146 | +1.26(+0.91%) |
Sep 13, 2021 | 147.51 | 147.52 | 133.90 | 138.28 | 725,523 | -8.66(-5.89%) |
Sep 10, 2021 | 156.76 | 158.16 | 146.93 | 146.94 | 270,029 | -9.01(-5.78%) |
Sep 09, 2021 | 155.89 | 159.88 | 155.63 | 155.95 | 157,312 | +0.85(+0.55%) |
Sep 08, 2021 | 162.68 | 162.69 | 154.16 | 155.10 | 266,154 | -7.58(-4.66%) |
Sep 07, 2021 | 156.74 | 163.08 | 156.20 | 162.68 | 414,163 | +6.16(+3.94%) |
Sep 03, 2021 | 156.51 | 157.50 | 155.09 | 156.52 | 141,833 | -0.84(-0.53%) |
Sep 02, 2021 | 158.51 | 158.65 | 153.84 | 157.36 | 286,490 | +0.19(+0.12%) |
Sep 01, 2021 | 154.50 | 158.25 | 154.50 | 157.17 | 405,540 | +2.70(+1.75%) |
Aug 31, 2021 | 149.89 | 154.69 | 147.06 | 154.47 | 396,798 | +4.83(+3.23%) |
Aug 30, 2021 | 143.43 | 149.80 | 142.01 | 149.64 | 224,962 | +6.24(+4.35%) |
Aug 27, 2021 | 137.44 | 145.21 | 137.12 | 143.40 | 320,053 | +6.97(+5.11%) |
Aug 26, 2021 | 135.03 | 140.05 | 134.87 | 136.43 | 191,316 | +1.53(+1.13%) |
Aug 25, 2021 | 136.97 | 138.12 | 131.46 | 134.90 | 283,594 | -1.88(-1.37%) |
Aug 24, 2021 | 133.40 | 137.30 | 132.12 | 136.78 | 287,324 | +3.38(+2.53%) |
Aug 23, 2021 | 131.75 | 136.54 | 129.95 | 133.40 | 416,797 | +3.69(+2.84%) |
Aug 20, 2021 | 136.44 | 137.90 | 125.40 | 129.71 | 1,119,359 | -8.90(-6.42%) |
Aug 19, 2021 | 140.37 | 141.55 | 135.36 | 138.61 | 256,410 | -5.08(-3.54%) |
Aug 18, 2021 | 145.22 | 148.48 | 142.62 | 143.69 | 301,218 | -0.43(-0.30%) |
Aug 17, 2021 | 141.08 | 144.47 | 140.67 | 144.12 | 239,415 | +1.37(+0.96%) |
Aug 16, 2021 | 140.72 | 145.32 | 139.00 | 142.75 | 361,415 | +3.51(+2.52%) |
Aug 13, 2021 | 136.20 | 140.73 | 134.99 | 139.24 | 234,969 | +2.95(+2.16%) |
Aug 12, 2021 | 136.90 | 137.21 | 131.58 | 136.29 | 298,622 | -1.90(-1.37%) |
Aug 11, 2021 | 142.26 | 143.23 | 134.90 | 138.19 | 321,083 | -5.13(-3.58%) |
Aug 10, 2021 | 153.68 | 153.89 | 142.54 | 143.32 | 364,015 | -9.37(-6.14%) |
Aug 09, 2021 | 149.82 | 155.37 | 147.51 | 152.69 | 298,710 | +3.68(+2.47%) |
Aug 06, 2021 | 153.66 | 154.25 | 146.57 | 149.01 | 362,496 | -6.04(-3.90%) |
Aug 05, 2021 | 134.38 | 157.84 | 134.38 | 155.05 | 754,552 | +26.30(+20.43%) |
Aug 04, 2021 | 130.04 | 131.84 | 126.62 | 128.75 | 254,722 | +0.90(+0.70%) |
Aug 03, 2021 | 127.91 | 127.92 | 123.04 | 127.85 | 342,502 | -0.40(-0.31%) |