Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.16 | 137.15 | 134.83 | 135.94 | 1,015,760 | -0.95(-0.69%) |
Oct 28, 2021 | 137.02 | 138.40 | 136.59 | 136.89 | 1,007,762 | +0.20(+0.15%) |
Oct 27, 2021 | 136.69 | 137.59 | 135.43 | 136.69 | 1,681,127 | +0.16(+0.11%) |
Oct 26, 2021 | 135.55 | 137.21 | 136.53 | 1,040,736 | +1.61(+1.20%) | |
Oct 25, 2021 | 134.68 | 135.05 | 133.96 | 134.92 | 1,158,878 | +0.94(+0.70%) |
Oct 22, 2021 | 134.80 | 134.94 | 133.73 | 133.98 | 630,815 | -0.49(-0.36%) |
Oct 21, 2021 | 133.91 | 134.60 | 133.36 | 134.47 | 745,661 | +0.07(+0.06%) |
Oct 20, 2021 | 135.35 | 135.35 | 133.25 | 134.39 | 724,774 | -1.14(-0.84%) |
Oct 19, 2021 | 134.79 | 136.17 | 133.69 | 135.54 | 823,302 | +1.37(+1.02%) |
Oct 18, 2021 | 135.09 | 135.91 | 133.83 | 134.16 | 1,015,013 | -1.90(-1.40%) |
Oct 15, 2021 | 137.48 | 137.56 | 135.87 | 136.06 | 1,084,553 | -0.68(-0.50%) |
Oct 14, 2021 | 134.38 | 137.48 | 133.90 | 136.75 | 1,317,889 | +3.66(+2.75%) |
Oct 13, 2021 | 132.22 | 133.19 | 130.69 | 133.09 | 1,480,353 | +0.84(+0.63%) |
Oct 12, 2021 | 129.06 | 132.36 | 129.01 | 132.25 | 1,372,330 | +3.17(+2.46%) |
Oct 11, 2021 | 127.98 | 129.76 | 127.33 | 129.07 | 1,197,673 | +1.81(+1.42%) |
Oct 08, 2021 | 127.07 | 128.76 | 127.07 | 127.27 | 715,889 | -0.19(-0.15%) |
Oct 07, 2021 | 127.94 | 128.72 | 126.95 | 127.46 | 873,497 | +0.68(+0.54%) |
Oct 06, 2021 | 124.33 | 126.85 | 123.89 | 126.78 | 1,098,580 | +1.88(+1.51%) |
Oct 05, 2021 | 127.23 | 128.03 | 124.63 | 124.90 | 2,033,359 | -2.33(-1.83%) |
Oct 04, 2021 | 129.62 | 130.79 | 126.21 | 127.23 | 2,370,103 | -2.86(-2.20%) |
Oct 01, 2021 | 126.78 | 132.53 | 125.09 | 130.09 | 4,663,057 | +6.80(+5.52%) |
Sep 30, 2021 | 124.15 | 125.65 | 123.07 | 123.28 | 1,856,027 | -0.33(-0.27%) |
Sep 29, 2021 | 122.63 | 124.74 | 122.32 | 123.62 | 1,536,040 | +1.06(+0.86%) |
Sep 28, 2021 | 121.05 | 123.91 | 120.33 | 122.56 | 2,370,478 | +1.23(+1.02%) |
Sep 27, 2021 | 122.19 | 123.77 | 121.10 | 121.32 | 1,288,047 | -0.97(-0.79%) |
Sep 24, 2021 | 122.10 | 123.80 | 121.01 | 122.29 | 1,631,346 | -0.23(-0.19%) |
Sep 23, 2021 | 122.49 | 124.38 | 122.49 | 122.52 | 1,374,105 | +0.99(+0.81%) |
Sep 22, 2021 | 122.93 | 123.26 | 120.14 | 121.53 | 1,980,978 | +0.03(+0.02%) |
Sep 21, 2021 | 123.82 | 124.38 | 120.42 | 121.50 | 1,637,014 | -2.19(-1.77%) |
Sep 20, 2021 | 123.13 | 125.45 | 121.86 | 123.69 | 1,877,292 | -0.22(-0.18%) |
Sep 17, 2021 | 129.64 | 130.16 | 123.41 | 123.92 | 4,918,209 | -7.25(-5.53%) |
Sep 16, 2021 | 132.00 | 132.78 | 130.98 | 131.16 | 816,922 | -1.09(-0.82%) |
Sep 15, 2021 | 131.83 | 133.06 | 131.43 | 132.25 | 888,490 | +0.51(+0.39%) |
Sep 14, 2021 | 135.22 | 135.31 | 131.14 | 131.74 | 1,735,316 | -3.52(-2.60%) |
Sep 13, 2021 | 136.50 | 136.55 | 133.65 | 135.26 | 2,795,100 | +0.00(+0.00%) |
Sep 10, 2021 | 138.19 | 138.45 | 135.08 | 135.26 | 1,161,487 | -2.98(-2.15%) |
Sep 09, 2021 | 137.76 | 139.55 | 137.71 | 138.24 | 1,272,376 | -0.16(-0.12%) |
Sep 08, 2021 | 137.33 | 138.51 | 136.40 | 138.41 | 873,514 | +0.87(+0.63%) |
Sep 07, 2021 | 137.51 | 138.24 | 135.89 | 137.53 | 1,010,860 | -0.77(-0.56%) |
Sep 03, 2021 | 138.46 | 139.64 | 137.19 | 138.30 | 1,320,259 | -0.48(-0.34%) |
Sep 02, 2021 | 138.41 | 139.28 | 137.83 | 138.78 | 636,140 | +0.89(+0.64%) |
Sep 01, 2021 | 138.84 | 139.01 | 137.53 | 137.89 | 699,252 | -0.95(-0.69%) |
Aug 31, 2021 | 138.24 | 139.14 | 137.26 | 138.84 | 1,225,129 | +0.28(+0.20%) |
Aug 30, 2021 | 139.25 | 139.40 | 138.41 | 138.57 | 524,225 | -0.58(-0.41%) |
Aug 27, 2021 | 139.12 | 139.69 | 137.98 | 139.15 | 749,480 | +0.73(+0.53%) |
Aug 26, 2021 | 138.83 | 139.06 | 137.75 | 138.41 | 885,689 | -0.59(-0.42%) |
Aug 25, 2021 | 138.27 | 139.70 | 137.49 | 139.00 | 892,876 | +0.35(+0.25%) |
Aug 24, 2021 | 138.31 | 139.37 | 137.65 | 138.65 | 1,522,872 | +0.96(+0.70%) |
Aug 23, 2021 | 137.62 | 137.97 | 136.50 | 137.69 | 1,187,431 | +0.44(+0.32%) |
Aug 20, 2021 | 136.56 | 137.47 | 135.99 | 137.25 | 1,014,720 | +0.33(+0.24%) |
Aug 19, 2021 | 137.78 | 138.71 | 136.80 | 136.92 | 1,497,582 | -1.93(-1.39%) |
Aug 18, 2021 | 141.20 | 141.65 | 138.77 | 138.85 | 1,143,483 | -3.04(-2.14%) |
Aug 17, 2021 | 141.92 | 142.91 | 140.46 | 141.90 | 865,559 | -0.67(-0.47%) |
Aug 16, 2021 | 143.43 | 143.47 | 141.83 | 142.57 | 1,189,717 | -1.09(-0.76%) |
Aug 13, 2021 | 143.33 | 143.94 | 142.60 | 143.66 | 605,994 | +0.61(+0.42%) |
Aug 12, 2021 | 143.71 | 143.71 | 142.30 | 143.05 | 1,307,001 | -0.63(-0.44%) |
Aug 11, 2021 | 143.91 | 143.96 | 142.86 | 143.68 | 865,875 | +0.39(+0.27%) |
Aug 10, 2021 | 141.37 | 143.43 | 140.87 | 143.29 | 1,385,014 | +2.40(+1.70%) |
Aug 09, 2021 | 138.94 | 140.98 | 137.96 | 140.89 | 1,781,576 | +2.45(+1.77%) |
Aug 06, 2021 | 135.71 | 138.94 | 134.89 | 138.44 | 1,852,625 | +2.73(+2.01%) |
Aug 05, 2021 | 136.27 | 137.23 | 135.43 | 135.71 | 1,140,768 | +0.27(+0.20%) |
Aug 04, 2021 | 136.55 | 137.50 | 135.43 | 135.44 | 2,524,399 | -2.13(-1.55%) |
Aug 03, 2021 | 136.60 | 138.09 | 135.96 | 137.57 | 1,070,862 | +0.48(+0.35%) |