Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.44 | 137.46 | 136.25 | 136.70 | 645,983 | -2.54(-1.82%) |
Oct 28, 2021 | 138.65 | 139.63 | 138.61 | 139.24 | 570,980 | +2.45(+1.79%) |
Oct 27, 2021 | 136.57 | 137.34 | 136.49 | 136.79 | 570,468 | -0.80(-0.58%) |
Oct 26, 2021 | 137.76 | 137.42 | 137.60 | 898,945 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.89 | 136.64 | 786,678 | +2.78(+2.07%) |
Oct 22, 2021 | 133.71 | 134.41 | 132.90 | 133.87 | 810,025 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.14 | 130.10 | 131.68 | 1,501,103 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.53 | 135.63 | 685,236 | -0.73(-0.53%) |
Oct 19, 2021 | 137.44 | 137.94 | 136.31 | 136.36 | 592,430 | -0.90(-0.65%) |
Oct 18, 2021 | 137.23 | 137.43 | 136.78 | 137.26 | 496,034 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,270 | +0.94(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.53 | 136.94 | 722,301 | +3.20(+2.39%) |
Oct 13, 2021 | 133.17 | 133.95 | 132.26 | 133.74 | 1,050,207 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.97 | 127.12 | 557,248 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.40 | 127.58 | 709,809 | -0.30(-0.24%) |
Oct 08, 2021 | 129.11 | 129.12 | 127.81 | 127.88 | 556,314 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,304 | -0.09(-0.07%) |
Oct 06, 2021 | 125.73 | 128.21 | 125.56 | 128.17 | 741,498 | +2.20(+1.75%) |
Oct 05, 2021 | 125.91 | 126.59 | 125.79 | 125.97 | 740,086 | -0.33(-0.26%) |
Oct 04, 2021 | 127.63 | 127.66 | 125.66 | 126.30 | 483,283 | -2.06(-1.60%) |
Oct 01, 2021 | 128.50 | 128.59 | 126.48 | 128.36 | 517,565 | +0.86(+0.67%) |
Sep 30, 2021 | 128.26 | 128.67 | 127.42 | 127.50 | 485,734 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.48 | 128.73 | 470,950 | -1.16(-0.89%) |
Sep 28, 2021 | 131.29 | 131.37 | 129.78 | 129.89 | 759,174 | -4.66(-3.46%) |
Sep 27, 2021 | 134.21 | 134.63 | 133.39 | 134.55 | 382,274 | -0.09(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,358 | -2.16(-1.58%) |
Sep 23, 2021 | 135.85 | 136.91 | 135.65 | 136.79 | 314,948 | +2.92(+2.18%) |
Sep 22, 2021 | 133.87 | 134.59 | 133.35 | 133.88 | 339,088 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.85 | 133.32 | 133.91 | 707,503 | +2.51(+1.91%) |
Sep 20, 2021 | 131.63 | 132.53 | 130.41 | 131.40 | 878,391 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.04 | 134.44 | 135.32 | 581,809 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.90 | 135.74 | 136.78 | 475,331 | +0.58(+0.42%) |
Sep 15, 2021 | 137.43 | 137.55 | 135.30 | 136.20 | 779,345 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.42 | 136.41 | 137.05 | 1,415,294 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.95 | 136.60 | 137.16 | 574,099 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.76 | 136.87 | 136.97 | 460,049 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.80 | 137.35 | 137.55 | 366,353 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.45 | 138.54 | 576,957 | -2.73(-1.93%) |
Sep 07, 2021 | 142.31 | 142.49 | 141.26 | 141.27 | 405,974 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.63 | 139.47 | 141.47 | 507,488 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.32 | 140.55 | 140.66 | 224,039 | -1.07(-0.75%) |
Sep 01, 2021 | 142.37 | 143.03 | 141.70 | 141.73 | 384,954 | -0.03(-0.02%) |
Aug 31, 2021 | 141.97 | 142.34 | 140.98 | 141.76 | 477,670 | +0.25(+0.17%) |
Aug 30, 2021 | 140.49 | 141.57 | 140.25 | 141.51 | 308,244 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.42 | 358,133 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.77 | 138.92 | 276,545 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.45 | 138.65 | 138.78 | 379,446 | -1.18(-0.84%) |
Aug 24, 2021 | 139.60 | 140.39 | 139.36 | 139.96 | 307,237 | -0.68(-0.48%) |
Aug 23, 2021 | 139.49 | 140.76 | 138.97 | 140.64 | 274,679 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.94 | 139.59 | 323,963 | +0.77(+0.56%) |
Aug 19, 2021 | 137.44 | 139.38 | 137.44 | 138.81 | 575,219 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.29 | 139.34 | 335,945 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.68 | 139.42 | 140.61 | 526,377 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,307 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,523 | +0.52(+0.37%) |
Aug 12, 2021 | 138.25 | 139.64 | 137.69 | 139.50 | 397,786 | +2.37(+1.73%) |
Aug 11, 2021 | 138.28 | 138.45 | 136.88 | 137.13 | 380,732 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.26 | 137.04 | 137.62 | 413,528 | -0.76(-0.55%) |
Aug 09, 2021 | 138.23 | 138.50 | 137.85 | 138.38 | 508,959 | +0.18(+0.13%) |
Aug 06, 2021 | 138.76 | 139.30 | 138.19 | 138.20 | 519,361 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.97 | 140.16 | 140.63 | 608,180 | +2.41(+1.74%) |
Aug 04, 2021 | 137.74 | 138.84 | 137.50 | 138.22 | 1,062,400 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.44 | 135.93 | 137.42 | 786,235 | +2.10(+1.55%) |