Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 143.77 | 145.14 | 141.61 | 143.92 | 317,069 | -0.18(-0.12%) |
Oct 28, 2021 | 145.48 | 149.20 | 142.63 | 144.10 | 328,324 | +1.67(+1.17%) |
Oct 27, 2021 | 145.80 | 146.62 | 141.89 | 142.43 | 163,292 | -3.55(-2.43%) |
Oct 26, 2021 | 144.46 | 146.18 | 145.98 | 149,724 | +1.51(+1.05%) | |
Oct 25, 2021 | 142.93 | 144.87 | 141.15 | 144.47 | 257,684 | +1.97(+1.38%) |
Oct 22, 2021 | 142.96 | 143.46 | 142.35 | 142.50 | 121,473 | +0.17(+0.12%) |
Oct 21, 2021 | 143.90 | 144.12 | 141.67 | 142.33 | 193,617 | -1.86(-1.29%) |
Oct 20, 2021 | 144.99 | 144.99 | 143.66 | 144.19 | 102,912 | -0.66(-0.46%) |
Oct 19, 2021 | 145.76 | 145.76 | 142.79 | 144.85 | 135,223 | -0.16(-0.11%) |
Oct 18, 2021 | 144.03 | 146.10 | 142.53 | 145.01 | 104,402 | +1.34(+0.93%) |
Oct 15, 2021 | 142.70 | 144.87 | 141.69 | 143.67 | 152,092 | +1.10(+0.77%) |
Oct 14, 2021 | 143.00 | 143.63 | 141.54 | 142.57 | 152,024 | +0.27(+0.19%) |
Oct 13, 2021 | 140.76 | 142.43 | 139.93 | 142.30 | 132,702 | +1.93(+1.37%) |
Oct 12, 2021 | 140.24 | 140.90 | 140.04 | 140.37 | 87,644 | +0.76(+0.54%) |
Oct 11, 2021 | 140.47 | 141.77 | 139.44 | 139.61 | 123,139 | -1.23(-0.87%) |
Oct 08, 2021 | 140.76 | 141.68 | 139.84 | 140.84 | 130,262 | +0.46(+0.33%) |
Oct 07, 2021 | 139.34 | 141.30 | 138.18 | 140.38 | 147,686 | +1.96(+1.42%) |
Oct 06, 2021 | 137.63 | 138.53 | 135.73 | 138.42 | 93,236 | +0.17(+0.12%) |
Oct 05, 2021 | 138.40 | 139.93 | 136.84 | 138.25 | 130,196 | +0.37(+0.27%) |
Oct 04, 2021 | 135.78 | 138.20 | 135.19 | 137.88 | 151,469 | +2.38(+1.76%) |
Oct 01, 2021 | 135.91 | 137.56 | 134.24 | 135.50 | 143,200 | +0.80(+0.59%) |
Sep 30, 2021 | 135.87 | 136.66 | 134.64 | 134.70 | 177,246 | -1.01(-0.74%) |
Sep 29, 2021 | 133.51 | 135.87 | 132.78 | 135.71 | 123,515 | +2.58(+1.94%) |
Sep 28, 2021 | 134.57 | 135.32 | 132.42 | 133.13 | 140,881 | -2.25(-1.66%) |
Sep 27, 2021 | 133.61 | 136.38 | 132.64 | 135.38 | 160,161 | +1.25(+0.93%) |
Sep 24, 2021 | 134.20 | 135.16 | 134.06 | 134.13 | 67,697 | -0.48(-0.36%) |
Sep 23, 2021 | 133.65 | 136.36 | 133.65 | 134.61 | 134,204 | +1.28(+0.96%) |
Sep 22, 2021 | 133.67 | 134.88 | 133.03 | 133.33 | 153,137 | -0.25(-0.19%) |
Sep 21, 2021 | 134.27 | 134.85 | 131.50 | 133.58 | 290,087 | -0.33(-0.25%) |
Sep 20, 2021 | 134.54 | 135.88 | 132.97 | 133.91 | 87,256 | -1.81(-1.33%) |
Sep 17, 2021 | 136.36 | 138.46 | 135.43 | 135.72 | 487,382 | -0.86(-0.63%) |
Sep 16, 2021 | 135.77 | 137.46 | 134.76 | 136.58 | 292,612 | +1.11(+0.82%) |
Sep 15, 2021 | 133.80 | 137.09 | 133.46 | 135.47 | 209,742 | +1.71(+1.28%) |
Sep 14, 2021 | 135.22 | 135.31 | 133.45 | 133.76 | 143,477 | -0.69(-0.51%) |
Sep 13, 2021 | 135.26 | 135.26 | 133.03 | 134.45 | 154,302 | -0.48(-0.36%) |
Sep 10, 2021 | 137.62 | 137.70 | 134.83 | 134.93 | 106,189 | -2.41(-1.75%) |
Sep 09, 2021 | 137.49 | 138.18 | 136.18 | 137.34 | 142,222 | +0.01(+0.01%) |
Sep 08, 2021 | 136.50 | 137.93 | 135.96 | 137.33 | 609,015 | +0.54(+0.39%) |
Sep 07, 2021 | 138.55 | 139.00 | 136.68 | 136.79 | 113,499 | -2.21(-1.59%) |
Sep 03, 2021 | 138.21 | 139.62 | 137.46 | 139.00 | 196,871 | +0.21(+0.15%) |
Sep 02, 2021 | 141.12 | 141.12 | 137.91 | 138.79 | 106,227 | -1.80(-1.28%) |
Sep 01, 2021 | 139.72 | 140.72 | 138.33 | 140.59 | 206,910 | +0.88(+0.63%) |
Aug 31, 2021 | 141.43 | 141.47 | 139.17 | 139.71 | 211,177 | -1.24(-0.88%) |
Aug 30, 2021 | 139.70 | 141.40 | 139.70 | 140.95 | 114,825 | +1.44(+1.03%) |
Aug 27, 2021 | 140.61 | 140.84 | 139.25 | 139.51 | 205,587 | -1.27(-0.90%) |
Aug 26, 2021 | 143.05 | 144.04 | 140.22 | 140.78 | 132,916 | -2.34(-1.63%) |
Aug 25, 2021 | 142.66 | 143.71 | 141.74 | 143.12 | 534,685 | +0.80(+0.56%) |
Aug 24, 2021 | 141.31 | 143.19 | 141.31 | 142.32 | 147,140 | +0.71(+0.50%) |
Aug 23, 2021 | 143.02 | 143.32 | 140.03 | 141.61 | 282,002 | -1.47(-1.03%) |
Aug 20, 2021 | 144.75 | 145.48 | 142.99 | 143.08 | 156,319 | -1.80(-1.24%) |
Aug 19, 2021 | 142.63 | 145.29 | 142.24 | 144.88 | 431,945 | +1.36(+0.95%) |
Aug 18, 2021 | 145.56 | 145.88 | 143.49 | 143.52 | 354,214 | -1.97(-1.35%) |
Aug 17, 2021 | 144.72 | 145.75 | 144.10 | 145.49 | 143,167 | +1.04(+0.72%) |
Aug 16, 2021 | 143.34 | 144.90 | 142.39 | 144.45 | 105,557 | +0.69(+0.48%) |
Aug 13, 2021 | 144.60 | 144.69 | 143.31 | 143.76 | 220,244 | -0.80(-0.55%) |
Aug 12, 2021 | 144.28 | 144.77 | 143.54 | 144.56 | 207,638 | +0.02(+0.01%) |
Aug 11, 2021 | 143.48 | 144.50 | 142.49 | 144.54 | 156,525 | +1.82(+1.28%) |
Aug 10, 2021 | 143.51 | 144.28 | 142.24 | 142.72 | 252,901 | -0.75(-0.52%) |
Aug 09, 2021 | 143.92 | 144.78 | 142.42 | 143.47 | 174,184 | -0.96(-0.66%) |
Aug 06, 2021 | 144.25 | 144.76 | 142.73 | 144.43 | 150,329 | +0.28(+0.19%) |
Aug 05, 2021 | 145.28 | 145.42 | 143.64 | 144.15 | 160,279 | -0.30(-0.21%) |
Aug 04, 2021 | 144.71 | 145.22 | 142.37 | 144.45 | 227,426 | -0.78(-0.54%) |
Aug 03, 2021 | 144.19 | 146.76 | 143.81 | 145.23 | 201,251 | +1.48(+1.03%) |