Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 140.54 | 142.99 | 140.42 | 140.91 | 64,108 | -0.71(-0.50%) |
Oct 28, 2021 | 140.10 | 142.17 | 140.10 | 141.61 | 43,290 | +1.42(+1.02%) |
Oct 27, 2021 | 142.10 | 143.17 | 139.27 | 140.19 | 84,724 | -1.11(-0.78%) |
Oct 26, 2021 | 140.40 | 142.25 | 141.30 | 51,213 | +0.66(+0.47%) | |
Oct 25, 2021 | 141.46 | 141.89 | 140.14 | 140.64 | 38,334 | -1.08(-0.76%) |
Oct 22, 2021 | 140.83 | 142.41 | 140.43 | 141.72 | 35,274 | +1.05(+0.75%) |
Oct 21, 2021 | 141.33 | 142.49 | 140.00 | 140.67 | 36,949 | -0.76(-0.54%) |
Oct 20, 2021 | 141.24 | 142.28 | 140.24 | 141.43 | 34,219 | +0.68(+0.48%) |
Oct 19, 2021 | 142.99 | 142.99 | 140.59 | 140.75 | 38,190 | -2.45(-1.71%) |
Oct 18, 2021 | 143.35 | 145.01 | 142.52 | 143.21 | 33,926 | -0.66(-0.46%) |
Oct 15, 2021 | 147.31 | 148.68 | 143.65 | 143.87 | 112,433 | -1.84(-1.26%) |
Oct 14, 2021 | 144.27 | 146.35 | 143.25 | 145.71 | 57,916 | +2.60(+1.81%) |
Oct 13, 2021 | 144.92 | 144.92 | 142.55 | 143.11 | 44,192 | -1.42(-0.98%) |
Oct 12, 2021 | 146.12 | 146.87 | 144.11 | 144.53 | 34,752 | -1.46(-1.00%) |
Oct 11, 2021 | 146.92 | 147.06 | 144.67 | 146.00 | 31,778 | -0.10(-0.07%) |
Oct 08, 2021 | 148.53 | 149.53 | 145.84 | 146.10 | 29,381 | -1.99(-1.34%) |
Oct 07, 2021 | 148.07 | 149.84 | 147.19 | 148.09 | 65,077 | +0.26(+0.17%) |
Oct 06, 2021 | 147.60 | 150.70 | 146.13 | 147.83 | 40,487 | -0.05(-0.03%) |
Oct 05, 2021 | 147.33 | 148.58 | 147.33 | 147.88 | 67,741 | -0.05(-0.03%) |
Oct 04, 2021 | 146.32 | 147.93 | 146.32 | 147.93 | 34,789 | +1.20(+0.82%) |
Oct 01, 2021 | 146.92 | 147.49 | 144.89 | 146.72 | 81,020 | +0.78(+0.54%) |
Sep 30, 2021 | 148.65 | 148.85 | 145.93 | 145.94 | 73,933 | -2.32(-1.57%) |
Sep 29, 2021 | 147.31 | 149.69 | 146.36 | 148.26 | 35,825 | +1.29(+0.88%) |
Sep 28, 2021 | 147.19 | 147.80 | 145.85 | 146.97 | 60,619 | -0.06(-0.04%) |
Sep 27, 2021 | 147.38 | 149.62 | 146.79 | 147.03 | 48,033 | +0.30(+0.20%) |
Sep 24, 2021 | 146.80 | 148.17 | 146.23 | 146.73 | 52,706 | -0.31(-0.21%) |
Sep 23, 2021 | 148.16 | 149.59 | 146.79 | 147.04 | 43,421 | -0.76(-0.52%) |
Sep 22, 2021 | 146.91 | 148.89 | 143.72 | 147.80 | 50,201 | +0.84(+0.57%) |
Sep 21, 2021 | 146.30 | 147.27 | 145.00 | 146.96 | 52,771 | +1.43(+0.98%) |
Sep 20, 2021 | 145.54 | 147.13 | 143.91 | 145.53 | 67,289 | -1.67(-1.14%) |
Sep 17, 2021 | 147.54 | 148.43 | 146.15 | 147.20 | 369,588 | +0.62(+0.43%) |
Sep 16, 2021 | 148.51 | 149.61 | 145.90 | 146.57 | 105,898 | -1.39(-0.94%) |
Sep 15, 2021 | 149.49 | 149.53 | 146.76 | 147.96 | 74,320 | -1.60(-1.07%) |
Sep 14, 2021 | 151.38 | 152.08 | 148.63 | 149.56 | 59,764 | -1.79(-1.18%) |
Sep 13, 2021 | 153.54 | 153.90 | 150.53 | 151.35 | 45,986 | -1.42(-0.93%) |
Sep 10, 2021 | 153.79 | 153.79 | 152.18 | 152.77 | 59,795 | -0.84(-0.54%) |
Sep 09, 2021 | 154.62 | 154.94 | 153.10 | 153.60 | 53,330 | -1.45(-0.94%) |
Sep 08, 2021 | 154.64 | 155.54 | 153.39 | 155.06 | 70,353 | +0.40(+0.26%) |
Sep 07, 2021 | 152.79 | 155.59 | 152.19 | 154.66 | 74,319 | +1.74(+1.14%) |
Sep 03, 2021 | 154.80 | 154.80 | 152.16 | 152.92 | 55,926 | -2.47(-1.59%) |
Sep 02, 2021 | 153.61 | 155.88 | 152.59 | 155.39 | 46,254 | +1.65(+1.08%) |
Sep 01, 2021 | 155.66 | 155.66 | 152.99 | 153.74 | 59,905 | -2.01(-1.29%) |
Aug 31, 2021 | 154.48 | 155.99 | 153.80 | 155.74 | 74,484 | +1.66(+1.07%) |
Aug 30, 2021 | 156.12 | 157.50 | 153.97 | 154.09 | 54,716 | -1.72(-1.11%) |
Aug 27, 2021 | 152.74 | 156.21 | 152.53 | 155.81 | 68,234 | +3.02(+1.98%) |
Aug 26, 2021 | 153.84 | 153.92 | 152.63 | 152.79 | 54,882 | -1.19(-0.77%) |
Aug 25, 2021 | 154.95 | 155.71 | 153.41 | 153.97 | 114,849 | -1.09(-0.71%) |
Aug 24, 2021 | 154.12 | 155.29 | 153.09 | 155.07 | 59,372 | +1.26(+0.82%) |
Aug 23, 2021 | 154.27 | 154.31 | 153.22 | 153.81 | 26,906 | +0.12(+0.08%) |
Aug 20, 2021 | 152.83 | 155.16 | 152.83 | 153.69 | 50,939 | +0.29(+0.19%) |
Aug 19, 2021 | 153.38 | 153.78 | 151.80 | 153.39 | 47,318 | -0.04(-0.02%) |
Aug 18, 2021 | 156.09 | 156.53 | 153.31 | 153.43 | 58,339 | -2.57(-1.65%) |
Aug 17, 2021 | 154.89 | 156.26 | 153.53 | 156.00 | 43,868 | +0.08(+0.05%) |
Aug 16, 2021 | 155.83 | 156.09 | 153.74 | 155.92 | 37,187 | -0.05(-0.03%) |
Aug 13, 2021 | 154.35 | 156.24 | 154.17 | 155.97 | 29,422 | +1.62(+1.05%) |
Aug 12, 2021 | 153.56 | 154.63 | 153.37 | 154.35 | 36,681 | +0.55(+0.36%) |
Aug 11, 2021 | 153.96 | 155.02 | 152.67 | 153.80 | 28,913 | +0.04(+0.02%) |
Aug 10, 2021 | 154.15 | 155.13 | 153.63 | 153.76 | 56,540 | -0.78(-0.50%) |
Aug 09, 2021 | 155.71 | 155.71 | 154.09 | 154.54 | 31,060 | -1.22(-0.78%) |
Aug 06, 2021 | 155.31 | 156.33 | 154.93 | 155.76 | 44,152 | +1.29(+0.84%) |
Aug 05, 2021 | 153.00 | 155.19 | 153.00 | 154.47 | 48,273 | +1.58(+1.03%) |
Aug 04, 2021 | 155.46 | 155.76 | 152.57 | 152.89 | 45,233 | -3.49(-2.23%) |
Aug 03, 2021 | 156.27 | 157.74 | 155.68 | 156.38 | 73,048 | +0.92(+0.59%) |