Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.70 | 162.65 | 160.57 | 161.76 | 136,282 | +0.08(+0.05%) |
Oct 28, 2021 | 158.90 | 161.82 | 158.62 | 161.69 | 132,302 | +3.01(+1.90%) |
Oct 27, 2021 | 160.88 | 162.45 | 158.57 | 158.68 | 93,535 | -3.19(-1.97%) |
Oct 26, 2021 | 163.67 | 161.79 | 161.87 | 61,096 | -1.39(-0.85%) | |
Oct 25, 2021 | 164.00 | 164.28 | 162.50 | 163.26 | 53,734 | -0.26(-0.16%) |
Oct 22, 2021 | 162.63 | 164.51 | 162.13 | 163.53 | 93,640 | +1.12(+0.69%) |
Oct 21, 2021 | 161.18 | 162.97 | 160.54 | 162.40 | 70,541 | +0.87(+0.54%) |
Oct 20, 2021 | 159.79 | 161.86 | 159.46 | 161.53 | 45,807 | +1.39(+0.87%) |
Oct 19, 2021 | 162.26 | 162.63 | 159.55 | 160.14 | 67,346 | -1.06(-0.66%) |
Oct 18, 2021 | 159.24 | 161.37 | 159.24 | 161.20 | 84,380 | +0.92(+0.58%) |
Oct 15, 2021 | 162.10 | 162.70 | 160.26 | 160.28 | 111,392 | +0.15(+0.09%) |
Oct 14, 2021 | 157.59 | 160.32 | 157.46 | 160.13 | 108,962 | +4.82(+3.10%) |
Oct 13, 2021 | 155.63 | 156.78 | 153.31 | 155.31 | 93,036 | -0.77(-0.49%) |
Oct 12, 2021 | 152.71 | 156.26 | 152.71 | 156.08 | 94,256 | +3.55(+2.33%) |
Oct 11, 2021 | 152.53 | 153.70 | 151.81 | 152.53 | 82,043 | +0.73(+0.48%) |
Oct 08, 2021 | 152.48 | 154.70 | 151.80 | 151.80 | 62,347 | -1.17(-0.77%) |
Oct 07, 2021 | 151.44 | 153.78 | 151.04 | 152.98 | 83,935 | +2.93(+1.95%) |
Oct 06, 2021 | 146.48 | 150.14 | 146.01 | 150.04 | 100,463 | +2.10(+1.42%) |
Oct 05, 2021 | 147.05 | 148.08 | 145.32 | 147.95 | 257,247 | +2.23(+1.53%) |
Oct 04, 2021 | 148.94 | 150.78 | 145.40 | 145.72 | 170,531 | -4.03(-2.69%) |
Oct 01, 2021 | 148.03 | 150.96 | 147.83 | 149.75 | 115,302 | +2.03(+1.37%) |
Sep 30, 2021 | 151.42 | 151.42 | 147.78 | 147.72 | 126,614 | -1.85(-1.23%) |
Sep 29, 2021 | 148.12 | 150.72 | 147.70 | 149.56 | 119,703 | +1.67(+1.13%) |
Sep 28, 2021 | 149.83 | 150.91 | 147.67 | 147.89 | 152,521 | -1.58(-1.06%) |
Sep 27, 2021 | 147.92 | 150.92 | 147.21 | 149.47 | 151,673 | +2.95(+2.01%) |
Sep 24, 2021 | 144.59 | 146.91 | 144.24 | 146.51 | 119,561 | +1.95(+1.35%) |
Sep 23, 2021 | 143.05 | 145.67 | 143.05 | 144.56 | 123,837 | +3.13(+2.22%) |
Sep 22, 2021 | 139.62 | 142.30 | 139.17 | 141.43 | 132,166 | +2.69(+1.94%) |
Sep 21, 2021 | 139.16 | 139.90 | 136.81 | 138.74 | 185,297 | +1.44(+1.05%) |
Sep 20, 2021 | 140.83 | 141.82 | 134.66 | 137.29 | 156,994 | -6.21(-4.33%) |
Sep 17, 2021 | 143.26 | 145.42 | 142.59 | 143.51 | 445,099 | +0.69(+0.48%) |
Sep 16, 2021 | 144.23 | 144.23 | 142.66 | 142.81 | 93,332 | -0.68(-0.48%) |
Sep 15, 2021 | 141.39 | 144.14 | 141.39 | 143.50 | 113,169 | +1.47(+1.04%) |
Sep 14, 2021 | 144.01 | 144.21 | 141.44 | 142.03 | 96,196 | -1.55(-1.08%) |
Sep 13, 2021 | 142.78 | 144.16 | 141.68 | 143.57 | 103,283 | +2.32(+1.64%) |
Sep 10, 2021 | 143.53 | 143.53 | 140.75 | 141.26 | 83,308 | -0.96(-0.68%) |
Sep 09, 2021 | 141.15 | 143.62 | 140.90 | 142.22 | 102,719 | +0.36(+0.25%) |
Sep 08, 2021 | 141.83 | 143.27 | 141.14 | 141.86 | 75,753 | -0.86(-0.60%) |
Sep 07, 2021 | 145.38 | 145.70 | 142.52 | 142.72 | 77,391 | -3.39(-2.32%) |
Sep 03, 2021 | 146.07 | 146.90 | 144.32 | 146.11 | 62,947 | -0.78(-0.53%) |
Sep 02, 2021 | 146.91 | 146.91 | 145.48 | 146.89 | 71,108 | +0.74(+0.51%) |
Sep 01, 2021 | 147.48 | 147.48 | 145.19 | 146.15 | 75,652 | -0.90(-0.61%) |
Aug 31, 2021 | 146.34 | 148.13 | 146.26 | 147.05 | 94,687 | +0.12(+0.09%) |
Aug 30, 2021 | 147.05 | 147.51 | 146.06 | 146.93 | 55,600 | -0.56(-0.38%) |
Aug 27, 2021 | 143.90 | 147.92 | 143.90 | 147.49 | 179,744 | +3.34(+2.31%) |
Aug 26, 2021 | 146.15 | 146.36 | 143.89 | 144.15 | 80,045 | -2.07(-1.41%) |
Aug 25, 2021 | 146.64 | 147.79 | 146.22 | 146.22 | 78,178 | -0.75(-0.51%) |
Aug 24, 2021 | 145.29 | 147.58 | 144.59 | 146.97 | 82,750 | +1.51(+1.04%) |
Aug 23, 2021 | 144.48 | 146.10 | 143.96 | 145.46 | 99,317 | +2.18(+1.52%) |
Aug 20, 2021 | 141.23 | 143.37 | 140.66 | 143.28 | 72,764 | +1.99(+1.41%) |
Aug 19, 2021 | 142.45 | 143.47 | 139.62 | 141.28 | 98,222 | -2.65(-1.84%) |
Aug 18, 2021 | 145.16 | 145.86 | 143.84 | 143.94 | 87,081 | -1.37(-0.94%) |
Aug 17, 2021 | 143.09 | 145.62 | 143.09 | 145.31 | 143,289 | +0.57(+0.40%) |
Aug 16, 2021 | 142.83 | 145.07 | 142.40 | 144.73 | 156,004 | +0.36(+0.25%) |
Aug 13, 2021 | 145.01 | 145.05 | 143.32 | 144.37 | 72,408 | +0.16(+0.11%) |
Aug 12, 2021 | 146.34 | 146.34 | 143.97 | 144.21 | 59,965 | -1.58(-1.08%) |
Aug 11, 2021 | 144.72 | 145.88 | 144.53 | 145.79 | 77,280 | +1.00(+0.69%) |
Aug 10, 2021 | 144.17 | 145.23 | 143.63 | 144.79 | 56,001 | +0.82(+0.57%) |
Aug 09, 2021 | 142.43 | 144.10 | 140.39 | 143.97 | 96,764 | +1.59(+1.12%) |
Aug 06, 2021 | 143.81 | 145.69 | 139.74 | 142.38 | 136,237 | +0.90(+0.64%) |
Aug 05, 2021 | 140.34 | 141.70 | 139.73 | 141.47 | 103,225 | +2.66(+1.92%) |
Aug 04, 2021 | 138.54 | 140.24 | 138.00 | 138.81 | 67,416 | -1.47(-1.05%) |
Aug 03, 2021 | 140.63 | 141.26 | 138.41 | 140.28 | 70,099 | -0.11(-0.08%) |