Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 139.47 | 141.61 | 139.24 | 141.11 | 29,060 | +0.80(+0.57%) |
Oct 28, 2021 | 140.85 | 141.25 | 139.58 | 140.31 | 46,136 | -0.27(-0.19%) |
Oct 27, 2021 | 138.67 | 140.98 | 138.15 | 140.58 | 77,845 | +3.81(+2.79%) |
Oct 26, 2021 | 136.15 | 136.77 | 136.76 | 26,905 | +1.72(+1.27%) | |
Oct 25, 2021 | 134.75 | 135.54 | 134.75 | 135.04 | 16,221 | -0.33(-0.25%) |
Oct 22, 2021 | 134.56 | 135.82 | 134.34 | 135.38 | 18,526 | +2.06(+1.55%) |
Oct 21, 2021 | 133.85 | 133.87 | 132.94 | 133.32 | 16,502 | -0.19(-0.14%) |
Oct 20, 2021 | 134.29 | 134.75 | 133.17 | 133.51 | 37,411 | -1.37(-1.01%) |
Oct 19, 2021 | 136.07 | 136.14 | 134.88 | 134.88 | 28,189 | -2.67(-1.94%) |
Oct 18, 2021 | 136.58 | 137.99 | 136.27 | 137.54 | 36,955 | +1.11(+0.81%) |
Oct 15, 2021 | 136.18 | 136.46 | 135.55 | 136.44 | 17,886 | -0.96(-0.70%) |
Oct 14, 2021 | 136.62 | 137.48 | 136.19 | 137.40 | 23,134 | +0.66(+0.48%) |
Oct 13, 2021 | 135.54 | 136.88 | 135.54 | 136.74 | 36,692 | +1.98(+1.47%) |
Oct 12, 2021 | 133.03 | 134.75 | 132.85 | 134.75 | 63,810 | +3.37(+2.56%) |
Oct 11, 2021 | 131.16 | 131.70 | 131.16 | 131.39 | 29,639 | -0.29(-0.22%) |
Oct 08, 2021 | 132.25 | 134.87 | 131.28 | 131.68 | 139,045 | -1.44(-1.08%) |
Oct 07, 2021 | 133.56 | 133.65 | 132.76 | 133.12 | 42,726 | -2.03(-1.50%) |
Oct 06, 2021 | 134.93 | 135.63 | 134.68 | 135.15 | 68,738 | +0.95(+0.71%) |
Oct 05, 2021 | 135.45 | 135.53 | 133.96 | 134.20 | 29,529 | -1.75(-1.29%) |
Oct 04, 2021 | 135.32 | 136.34 | 134.80 | 135.94 | 35,319 | -0.42(-0.31%) |
Oct 01, 2021 | 135.80 | 136.37 | 134.87 | 136.36 | 49,533 | +1.53(+1.13%) |
Sep 30, 2021 | 134.73 | 135.03 | 134.01 | 134.84 | 51,344 | -0.14(-0.10%) |
Sep 29, 2021 | 135.44 | 136.28 | 134.07 | 134.98 | 179,326 | +0.33(+0.25%) |
Sep 28, 2021 | 134.97 | 135.92 | 133.97 | 134.64 | 156,088 | -3.10(-2.25%) |
Sep 27, 2021 | 137.24 | 138.43 | 137.14 | 137.75 | 23,462 | -0.76(-0.55%) |
Sep 24, 2021 | 139.82 | 139.82 | 138.20 | 138.50 | 79,360 | -2.03(-1.44%) |
Sep 23, 2021 | 143.19 | 143.25 | 140.35 | 140.53 | 21,359 | -4.25(-2.94%) |
Sep 22, 2021 | 143.46 | 144.78 | 143.02 | 144.78 | 34,934 | +1.12(+0.78%) |
Sep 21, 2021 | 143.44 | 143.67 | 143.00 | 143.66 | 45,154 | -0.15(-0.10%) |
Sep 20, 2021 | 143.23 | 144.37 | 142.79 | 143.81 | 67,399 | +2.54(+1.80%) |
Sep 17, 2021 | 141.50 | 141.50 | 140.82 | 141.27 | 17,824 | -1.10(-0.77%) |
Sep 16, 2021 | 141.94 | 142.90 | 141.77 | 142.37 | 115,324 | -0.60(-0.42%) |
Sep 15, 2021 | 143.86 | 143.90 | 142.26 | 142.97 | 24,744 | -0.59(-0.41%) |
Sep 14, 2021 | 141.74 | 144.29 | 141.63 | 143.56 | 57,253 | +2.21(+1.57%) |
Sep 13, 2021 | 140.83 | 141.47 | 140.80 | 141.35 | 19,810 | +1.37(+0.98%) |
Sep 10, 2021 | 140.68 | 141.00 | 139.74 | 139.98 | 13,507 | -1.67(-1.18%) |
Sep 09, 2021 | 139.59 | 141.78 | 139.26 | 141.64 | 41,401 | +2.40(+1.72%) |
Sep 08, 2021 | 138.89 | 139.57 | 138.69 | 139.25 | 49,705 | +1.28(+0.93%) |
Sep 07, 2021 | 138.47 | 138.67 | 137.64 | 137.97 | 156,184 | -1.56(-1.12%) |
Sep 03, 2021 | 139.61 | 139.89 | 139.32 | 139.52 | 230,826 | -1.78(-1.26%) |
Sep 02, 2021 | 140.97 | 141.30 | 140.53 | 141.30 | 11,621 | +0.73(+0.52%) |
Sep 01, 2021 | 140.98 | 141.16 | 140.03 | 140.57 | 25,635 | +0.25(+0.18%) |
Aug 31, 2021 | 141.34 | 141.70 | 139.92 | 140.32 | 39,860 | -1.32(-0.93%) |
Aug 30, 2021 | 140.49 | 141.65 | 140.37 | 141.64 | 140,831 | +0.47(+0.33%) |
Aug 27, 2021 | 140.12 | 141.11 | 139.74 | 141.17 | 101,501 | +1.27(+0.91%) |
Aug 26, 2021 | 139.17 | 140.03 | 138.54 | 139.90 | 86,310 | +0.73(+0.53%) |
Aug 25, 2021 | 140.77 | 140.92 | 138.52 | 139.17 | 72,691 | -1.69(-1.20%) |
Aug 24, 2021 | 141.46 | 141.57 | 140.83 | 140.87 | 60,176 | -1.39(-0.98%) |
Aug 23, 2021 | 141.89 | 142.45 | 141.56 | 142.25 | 186,157 | -0.07(-0.05%) |
Aug 20, 2021 | 142.53 | 142.70 | 141.88 | 142.33 | 42,674 | +0.13(+0.09%) |
Aug 19, 2021 | 142.01 | 142.25 | 141.41 | 142.19 | 105,847 | +1.46(+1.04%) |
Aug 18, 2021 | 139.77 | 140.81 | 139.53 | 140.74 | 63,238 | +0.56(+0.40%) |
Aug 17, 2021 | 140.02 | 140.76 | 139.79 | 140.17 | 59,990 | +0.03(+0.02%) |
Aug 16, 2021 | 140.51 | 141.49 | 140.01 | 140.14 | 345,957 | +0.48(+0.34%) |
Aug 13, 2021 | 137.37 | 139.66 | 137.37 | 139.66 | 59,532 | +3.15(+2.31%) |
Aug 12, 2021 | 136.27 | 136.69 | 135.37 | 136.51 | 94,696 | -0.28(-0.20%) |
Aug 11, 2021 | 136.68 | 137.50 | 135.80 | 136.79 | 110,070 | -0.38(-0.28%) |
Aug 10, 2021 | 138.38 | 138.38 | 137.02 | 137.17 | 27,111 | -0.87(-0.63%) |
Aug 09, 2021 | 139.16 | 139.53 | 137.93 | 138.04 | 446,702 | -0.72(-0.52%) |
Aug 06, 2021 | 139.53 | 139.92 | 138.67 | 138.76 | 70,972 | -3.29(-2.31%) |
Aug 05, 2021 | 142.68 | 142.99 | 141.79 | 142.05 | 60,876 | -1.04(-0.72%) |
Aug 04, 2021 | 143.54 | 144.05 | 141.34 | 143.09 | 86,544 | +0.43(+0.30%) |
Aug 03, 2021 | 142.74 | 143.25 | 142.25 | 142.66 | 61,143 | +0.14(+0.10%) |