Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.43 | 137.45 | 136.25 | 136.69 | 646,004 | -2.54(-1.82%) |
Oct 28, 2021 | 138.64 | 139.62 | 138.60 | 139.24 | 570,998 | +2.45(+1.79%) |
Oct 27, 2021 | 136.56 | 137.33 | 136.49 | 136.79 | 570,487 | -0.80(-0.58%) |
Oct 26, 2021 | 137.75 | 137.41 | 137.59 | 898,974 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.88 | 136.64 | 786,703 | +2.78(+2.07%) |
Oct 22, 2021 | 133.70 | 134.40 | 132.89 | 133.86 | 810,051 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.13 | 130.10 | 131.67 | 1,501,152 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.52 | 135.63 | 685,259 | -0.73(-0.53%) |
Oct 19, 2021 | 137.43 | 137.93 | 136.31 | 136.35 | 592,449 | -0.90(-0.65%) |
Oct 18, 2021 | 137.22 | 137.42 | 136.77 | 137.25 | 496,050 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,287 | +0.93(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.52 | 136.94 | 722,324 | +3.20(+2.39%) |
Oct 13, 2021 | 133.16 | 133.95 | 132.26 | 133.74 | 1,050,241 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.96 | 127.11 | 557,266 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.39 | 127.58 | 709,832 | -0.30(-0.24%) |
Oct 08, 2021 | 129.10 | 129.11 | 127.80 | 127.88 | 556,332 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,323 | -0.08(-0.07%) |
Oct 06, 2021 | 125.72 | 128.21 | 125.55 | 128.17 | 741,522 | +2.20(+1.75%) |
Oct 05, 2021 | 125.90 | 126.58 | 125.79 | 125.97 | 740,110 | -0.33(-0.26%) |
Oct 04, 2021 | 127.62 | 127.66 | 125.66 | 126.30 | 483,299 | -2.06(-1.60%) |
Oct 01, 2021 | 128.50 | 128.59 | 126.47 | 128.36 | 517,582 | +0.86(+0.67%) |
Sep 30, 2021 | 128.25 | 128.67 | 127.41 | 127.50 | 485,750 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.47 | 128.73 | 470,965 | -1.16(-0.89%) |
Sep 28, 2021 | 131.28 | 131.36 | 129.78 | 129.89 | 759,199 | -4.66(-3.46%) |
Sep 27, 2021 | 134.20 | 134.63 | 133.38 | 134.54 | 382,286 | -0.08(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,374 | -2.16(-1.58%) |
Sep 23, 2021 | 135.84 | 136.90 | 135.65 | 136.79 | 314,958 | +2.92(+2.18%) |
Sep 22, 2021 | 133.86 | 134.58 | 133.34 | 133.87 | 339,099 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.84 | 133.31 | 133.91 | 707,526 | +2.51(+1.91%) |
Sep 20, 2021 | 131.62 | 132.52 | 130.41 | 131.40 | 878,419 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.03 | 134.44 | 135.32 | 581,828 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.89 | 135.73 | 136.77 | 475,347 | +0.58(+0.42%) |
Sep 15, 2021 | 137.42 | 137.54 | 135.30 | 136.19 | 779,370 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.41 | 136.40 | 137.04 | 1,415,340 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.94 | 136.60 | 137.16 | 574,117 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.75 | 136.87 | 136.97 | 460,064 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.79 | 137.35 | 137.54 | 366,365 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.44 | 138.54 | 576,976 | -2.73(-1.93%) |
Sep 07, 2021 | 142.30 | 142.48 | 141.26 | 141.26 | 405,988 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.62 | 139.47 | 141.46 | 507,504 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.31 | 140.55 | 140.66 | 224,047 | -1.07(-0.75%) |
Sep 01, 2021 | 142.36 | 143.02 | 141.70 | 141.73 | 384,967 | -0.03(-0.02%) |
Aug 31, 2021 | 141.96 | 142.33 | 140.97 | 141.76 | 477,685 | +0.25(+0.17%) |
Aug 30, 2021 | 140.48 | 141.57 | 140.25 | 141.51 | 308,254 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.41 | 358,145 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.76 | 138.91 | 276,554 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.44 | 138.64 | 138.77 | 379,458 | -1.18(-0.84%) |
Aug 24, 2021 | 139.59 | 140.39 | 139.36 | 139.95 | 307,247 | -0.68(-0.48%) |
Aug 23, 2021 | 139.48 | 140.75 | 138.96 | 140.63 | 274,688 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.93 | 139.58 | 323,974 | +0.77(+0.56%) |
Aug 19, 2021 | 137.43 | 139.38 | 137.43 | 138.81 | 575,238 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.28 | 139.34 | 335,956 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.67 | 139.41 | 140.60 | 526,394 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,329 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,530 | +0.52(+0.37%) |
Aug 12, 2021 | 138.24 | 139.63 | 137.69 | 139.50 | 397,799 | +2.37(+1.73%) |
Aug 11, 2021 | 138.27 | 138.44 | 136.88 | 137.13 | 380,744 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.25 | 137.03 | 137.61 | 413,541 | -0.77(-0.55%) |
Aug 09, 2021 | 138.22 | 138.50 | 137.85 | 138.38 | 508,976 | +0.18(+0.13%) |
Aug 06, 2021 | 138.75 | 139.29 | 138.19 | 138.20 | 519,377 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.96 | 140.16 | 140.62 | 608,199 | +2.41(+1.74%) |
Aug 04, 2021 | 137.73 | 138.84 | 137.50 | 138.22 | 1,062,435 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.43 | 135.92 | 137.41 | 786,261 | +2.10(+1.55%) |