Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 134.84 | 136.97 | 132.83 | 134.59 | 766,389 | +0.15(+0.11%) |
Oct 28, 2021 | 135.49 | 138.15 | 133.54 | 134.44 | 1,245,660 | -0.56(-0.41%) |
Oct 27, 2021 | 138.31 | 140.69 | 132.22 | 135.00 | 670,237 | -1.23(-0.90%) |
Oct 26, 2021 | 138.21 | 136.23 | 946,575 | -7.51(-5.22%) | ||
Oct 25, 2021 | 145.61 | 149.02 | 143.29 | 143.74 | 505,735 | -1.88(-1.29%) |
Oct 22, 2021 | 148.64 | 153.86 | 145.59 | 145.62 | 497,352 | -3.42(-2.29%) |
Oct 21, 2021 | 150.71 | 151.85 | 148.68 | 149.04 | 333,757 | -0.92(-0.61%) |
Oct 20, 2021 | 153.93 | 155.37 | 149.63 | 149.96 | 445,738 | -4.68(-3.03%) |
Oct 19, 2021 | 147.12 | 155.67 | 146.00 | 154.64 | 775,594 | +7.82(+5.33%) |
Oct 18, 2021 | 140.00 | 146.96 | 133.08 | 146.82 | 728,894 | +1.42(+0.98%) |
Oct 15, 2021 | 145.19 | 146.45 | 143.10 | 145.40 | 296,486 | +1.77(+1.23%) |
Oct 14, 2021 | 144.00 | 146.66 | 142.69 | 143.63 | 220,074 | +1.00(+0.70%) |
Oct 13, 2021 | 137.59 | 143.10 | 137.00 | 142.63 | 409,898 | +5.30(+3.86%) |
Oct 12, 2021 | 135.79 | 137.41 | 133.74 | 137.33 | 479,265 | +2.21(+1.64%) |
Oct 11, 2021 | 143.39 | 143.49 | 134.57 | 135.12 | 351,125 | -9.37(-6.48%) |
Oct 08, 2021 | 145.88 | 149.83 | 144.34 | 144.49 | 279,048 | -0.73(-0.50%) |
Oct 07, 2021 | 146.11 | 147.28 | 145.00 | 145.22 | 218,661 | -0.01(-0.01%) |
Oct 06, 2021 | 144.93 | 146.95 | 143.75 | 145.23 | 247,804 | -0.18(-0.12%) |
Oct 05, 2021 | 150.03 | 150.84 | 144.91 | 145.41 | 366,355 | -5.03(-3.34%) |
Oct 04, 2021 | 153.31 | 154.55 | 149.90 | 150.44 | 166,950 | -2.73(-1.78%) |
Oct 01, 2021 | 156.98 | 159.87 | 151.79 | 153.17 | 258,592 | -3.74(-2.38%) |
Sep 30, 2021 | 160.25 | 161.98 | 156.67 | 156.91 | 176,518 | -2.85(-1.78%) |
Sep 29, 2021 | 159.45 | 161.42 | 158.71 | 159.76 | 162,953 | +0.65(+0.41%) |
Sep 28, 2021 | 162.11 | 162.34 | 158.65 | 159.11 | 207,024 | -3.28(-2.02%) |
Sep 27, 2021 | 159.10 | 163.00 | 158.48 | 162.39 | 213,728 | +2.12(+1.32%) |
Sep 24, 2021 | 160.44 | 162.31 | 157.27 | 160.27 | 187,972 | -0.61(-0.38%) |
Sep 23, 2021 | 164.25 | 164.41 | 160.38 | 160.88 | 209,909 | -3.35(-2.04%) |
Sep 22, 2021 | 165.42 | 165.77 | 162.67 | 164.23 | 274,138 | -1.00(-0.61%) |
Sep 21, 2021 | 166.27 | 167.27 | 164.00 | 165.23 | 154,012 | -0.71(-0.43%) |
Sep 20, 2021 | 168.26 | 168.70 | 164.14 | 165.94 | 172,536 | -3.03(-1.79%) |
Sep 17, 2021 | 166.18 | 170.32 | 164.63 | 168.97 | 632,515 | +3.38(+2.04%) |
Sep 16, 2021 | 168.83 | 168.83 | 164.50 | 165.59 | 383,497 | -3.28(-1.94%) |
Sep 15, 2021 | 169.30 | 171.83 | 167.91 | 168.87 | 331,831 | -0.83(-0.49%) |
Sep 14, 2021 | 175.89 | 175.91 | 169.16 | 169.70 | 259,567 | -5.29(-3.02%) |
Sep 13, 2021 | 176.01 | 176.01 | 173.19 | 174.99 | 193,421 | -1.02(-0.58%) |
Sep 10, 2021 | 180.08 | 180.08 | 175.99 | 176.01 | 206,454 | -3.28(-1.83%) |
Sep 09, 2021 | 183.25 | 185.69 | 179.09 | 179.29 | 143,376 | -3.61(-1.97%) |
Sep 08, 2021 | 177.73 | 183.36 | 175.43 | 182.90 | 337,144 | +5.42(+3.05%) |
Sep 07, 2021 | 182.42 | 182.50 | 177.48 | 177.48 | 129,718 | -5.54(-3.03%) |
Sep 03, 2021 | 184.47 | 186.38 | 183.02 | 183.02 | 149,505 | -2.29(-1.24%) |
Sep 02, 2021 | 187.60 | 188.59 | 185.00 | 185.31 | 158,797 | -1.50(-0.80%) |
Sep 01, 2021 | 187.08 | 188.45 | 182.45 | 186.81 | 177,042 | +0.05(+0.03%) |
Aug 31, 2021 | 182.16 | 186.96 | 181.84 | 186.76 | 225,201 | +4.19(+2.30%) |
Aug 30, 2021 | 182.34 | 184.90 | 181.60 | 182.57 | 188,301 | +0.89(+0.49%) |
Aug 27, 2021 | 177.98 | 182.55 | 177.47 | 181.68 | 183,086 | +4.60(+2.60%) |
Aug 26, 2021 | 178.45 | 179.27 | 175.97 | 177.08 | 139,013 | -0.99(-0.56%) |
Aug 25, 2021 | 178.18 | 179.99 | 177.00 | 178.07 | 217,219 | +0.06(+0.03%) |
Aug 24, 2021 | 176.96 | 181.51 | 176.80 | 178.01 | 187,567 | +0.96(+0.54%) |
Aug 23, 2021 | 176.98 | 177.63 | 175.00 | 177.05 | 123,676 | +0.05(+0.03%) |
Aug 20, 2021 | 174.49 | 177.81 | 174.49 | 177.00 | 112,332 | +2.12(+1.21%) |
Aug 19, 2021 | 173.96 | 177.22 | 173.96 | 174.88 | 166,770 | +0.44(+0.25%) |
Aug 18, 2021 | 177.56 | 179.54 | 174.30 | 174.44 | 202,150 | -3.84(-2.15%) |
Aug 17, 2021 | 179.62 | 179.84 | 176.49 | 178.28 | 215,468 | -2.31(-1.28%) |
Aug 16, 2021 | 178.82 | 181.74 | 177.94 | 180.59 | 148,499 | +0.43(+0.24%) |
Aug 13, 2021 | 182.84 | 183.26 | 179.85 | 180.16 | 129,873 | -2.59(-1.42%) |
Aug 12, 2021 | 179.01 | 183.37 | 177.25 | 182.75 | 228,533 | +1.46(+0.81%) |
Aug 11, 2021 | 182.86 | 182.95 | 178.10 | 181.29 | 239,352 | -1.81(-0.99%) |
Aug 10, 2021 | 188.58 | 189.80 | 182.35 | 183.10 | 171,482 | -5.76(-3.05%) |
Aug 09, 2021 | 187.45 | 192.92 | 186.17 | 188.86 | 288,938 | +0.48(+0.25%) |
Aug 06, 2021 | 191.08 | 191.08 | 185.39 | 188.38 | 338,140 | -1.23(-0.65%) |
Aug 05, 2021 | 209.18 | 209.19 | 189.09 | 189.61 | 635,601 | -25.68(-11.93%) |
Aug 04, 2021 | 214.25 | 216.65 | 208.48 | 215.29 | 269,188 | +0.54(+0.25%) |
Aug 03, 2021 | 212.75 | 215.27 | 209.03 | 214.75 | 165,767 | +2.38(+1.12%) |