Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 139.91 | 142.66 | 139.91 | 141.70 | 90,692 | +2.11(+1.51%) |
Oct 28, 2021 | 136.25 | 140.29 | 136.25 | 139.59 | 125,509 | +2.97(+2.17%) |
Oct 27, 2021 | 137.70 | 137.82 | 135.21 | 136.62 | 87,255 | -0.93(-0.67%) |
Oct 26, 2021 | 142.44 | 137.47 | 137.54 | 63,433 | -4.41(-3.10%) | |
Oct 25, 2021 | 141.50 | 143.30 | 139.57 | 141.95 | 103,042 | +0.55(+0.39%) |
Oct 22, 2021 | 143.03 | 146.33 | 141.33 | 141.40 | 117,789 | +0.33(+0.23%) |
Oct 21, 2021 | 145.91 | 148.92 | 140.90 | 141.06 | 119,775 | -13.89(-8.96%) |
Oct 20, 2021 | 157.82 | 159.19 | 154.95 | 154.95 | 59,502 | -2.35(-1.50%) |
Oct 19, 2021 | 155.74 | 158.56 | 155.53 | 157.31 | 34,095 | +2.06(+1.33%) |
Oct 18, 2021 | 156.00 | 157.51 | 155.23 | 155.25 | 36,684 | -1.48(-0.94%) |
Oct 15, 2021 | 157.82 | 158.35 | 156.12 | 156.72 | 71,949 | +1.76(+1.14%) |
Oct 14, 2021 | 153.62 | 155.11 | 152.44 | 154.96 | 36,571 | +3.13(+2.06%) |
Oct 13, 2021 | 150.68 | 151.83 | 148.92 | 151.83 | 32,915 | +1.45(+0.96%) |
Oct 12, 2021 | 149.53 | 151.00 | 148.46 | 150.38 | 29,058 | +0.37(+0.25%) |
Oct 11, 2021 | 156.37 | 156.47 | 149.95 | 150.01 | 33,731 | -6.35(-4.06%) |
Oct 08, 2021 | 154.79 | 157.58 | 154.47 | 156.37 | 21,408 | +0.96(+0.62%) |
Oct 07, 2021 | 154.78 | 156.72 | 154.55 | 155.40 | 47,606 | +1.62(+1.06%) |
Oct 06, 2021 | 151.14 | 153.83 | 149.03 | 153.78 | 43,811 | +1.26(+0.83%) |
Oct 05, 2021 | 150.88 | 153.16 | 149.51 | 152.51 | 45,447 | +1.60(+1.06%) |
Oct 04, 2021 | 151.62 | 151.71 | 149.49 | 150.92 | 34,553 | -0.22(-0.15%) |
Oct 01, 2021 | 148.28 | 152.44 | 146.16 | 151.14 | 53,232 | +3.49(+2.37%) |
Sep 30, 2021 | 152.45 | 153.29 | 147.72 | 147.65 | 38,690 | -3.50(-2.32%) |
Sep 29, 2021 | 150.53 | 151.74 | 148.95 | 151.15 | 36,172 | +1.82(+1.22%) |
Sep 28, 2021 | 150.45 | 151.61 | 148.35 | 149.33 | 27,543 | -0.58(-0.39%) |
Sep 27, 2021 | 149.72 | 151.44 | 149.65 | 149.92 | 22,007 | +1.24(+0.83%) |
Sep 24, 2021 | 148.97 | 151.72 | 148.45 | 148.68 | 31,293 | -1.26(-0.84%) |
Sep 23, 2021 | 148.53 | 150.66 | 148.05 | 149.94 | 23,113 | +3.03(+2.07%) |
Sep 22, 2021 | 147.09 | 148.07 | 146.69 | 146.91 | 22,837 | +0.81(+0.55%) |
Sep 21, 2021 | 147.01 | 147.01 | 142.98 | 146.10 | 39,279 | +0.64(+0.44%) |
Sep 20, 2021 | 147.96 | 148.82 | 144.70 | 145.46 | 67,095 | -4.98(-3.31%) |
Sep 17, 2021 | 148.32 | 151.09 | 145.08 | 150.44 | 256,327 | +3.09(+2.10%) |
Sep 16, 2021 | 151.02 | 152.45 | 147.09 | 147.35 | 56,708 | -3.46(-2.30%) |
Sep 15, 2021 | 150.86 | 152.24 | 149.79 | 150.81 | 51,768 | -0.56(-0.37%) |
Sep 14, 2021 | 152.39 | 154.64 | 150.01 | 151.37 | 117,089 | +0.41(+0.27%) |
Sep 13, 2021 | 154.30 | 153.81 | 148.58 | 150.96 | 66,954 | -2.85(-1.85%) |
Sep 10, 2021 | 156.41 | 156.62 | 153.79 | 153.81 | 35,250 | -0.98(-0.64%) |
Sep 09, 2021 | 156.12 | 156.14 | 154.33 | 154.79 | 47,160 | -0.63(-0.41%) |
Sep 08, 2021 | 155.35 | 158.46 | 154.33 | 155.42 | 30,255 | -1.00(-0.64%) |
Sep 07, 2021 | 157.58 | 158.87 | 156.12 | 156.42 | 50,325 | -2.26(-1.42%) |
Sep 03, 2021 | 159.47 | 160.09 | 158.24 | 158.68 | 28,933 | -1.70(-1.06%) |
Sep 02, 2021 | 159.91 | 161.40 | 157.75 | 160.38 | 34,026 | +1.53(+0.96%) |
Sep 01, 2021 | 159.74 | 160.36 | 155.84 | 158.85 | 44,176 | -1.40(-0.87%) |
Aug 31, 2021 | 163.50 | 164.38 | 159.73 | 160.26 | 31,317 | -2.34(-1.44%) |
Aug 30, 2021 | 164.08 | 164.31 | 162.21 | 162.60 | 43,374 | -0.23(-0.14%) |
Aug 27, 2021 | 162.36 | 164.87 | 162.21 | 162.83 | 62,182 | +1.40(+0.87%) |
Aug 26, 2021 | 161.90 | 163.33 | 160.93 | 161.43 | 46,030 | -0.84(-0.52%) |
Aug 25, 2021 | 161.58 | 163.96 | 161.58 | 162.27 | 93,644 | +1.15(+0.71%) |
Aug 24, 2021 | 162.66 | 163.86 | 160.29 | 161.12 | 73,263 | -0.68(-0.42%) |
Aug 23, 2021 | 161.30 | 162.86 | 161.30 | 161.80 | 42,501 | +1.27(+0.79%) |
Aug 20, 2021 | 158.72 | 160.76 | 157.09 | 160.53 | 67,285 | +2.01(+1.27%) |
Aug 19, 2021 | 158.81 | 159.02 | 156.94 | 158.51 | 42,955 | -2.35(-1.46%) |
Aug 18, 2021 | 162.54 | 163.68 | 160.57 | 160.87 | 35,501 | -0.95(-0.59%) |
Aug 17, 2021 | 166.12 | 166.12 | 161.48 | 161.82 | 49,542 | -6.48(-3.85%) |
Aug 16, 2021 | 168.10 | 169.66 | 167.34 | 168.30 | 28,556 | -0.05(-0.03%) |
Aug 13, 2021 | 169.29 | 169.75 | 167.75 | 168.35 | 42,910 | -1.74(-1.02%) |
Aug 12, 2021 | 172.65 | 172.65 | 169.41 | 170.09 | 50,667 | -1.83(-1.07%) |
Aug 11, 2021 | 171.65 | 174.04 | 170.93 | 171.92 | 62,501 | +0.57(+0.33%) |
Aug 10, 2021 | 167.79 | 171.81 | 167.58 | 171.35 | 42,809 | +4.70(+2.82%) |
Aug 09, 2021 | 166.50 | 167.12 | 164.44 | 166.65 | 26,799 | +0.19(+0.12%) |
Aug 06, 2021 | 165.78 | 166.93 | 164.12 | 166.46 | 46,380 | +3.22(+1.97%) |
Aug 05, 2021 | 159.43 | 163.74 | 159.43 | 163.23 | 44,220 | +4.95(+3.13%) |
Aug 04, 2021 | 158.15 | 160.02 | 157.41 | 158.28 | 27,825 | -1.75(-1.09%) |
Aug 03, 2021 | 156.81 | 160.45 | 154.16 | 160.03 | 59,277 | +4.14(+2.65%) |