Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 123.99 | 125.10 | 121.48 | 122.11 | 1,012,104 | -2.04(-1.64%) |
Oct 28, 2021 | 123.91 | 125.32 | 123.37 | 124.14 | 704,420 | +1.23(+1.00%) |
Oct 27, 2021 | 122.79 | 125.12 | 121.65 | 122.91 | 933,842 | -1.23(-0.99%) |
Oct 26, 2021 | 124.96 | 124.14 | 1,494,895 | -7.40(-5.62%) | ||
Oct 25, 2021 | 133.62 | 133.72 | 131.43 | 131.54 | 784,303 | -1.90(-1.42%) |
Oct 22, 2021 | 132.83 | 135.88 | 132.43 | 133.44 | 727,961 | -1.70(-1.26%) |
Oct 21, 2021 | 132.66 | 135.27 | 132.10 | 135.14 | 816,542 | +3.50(+2.66%) |
Oct 20, 2021 | 130.82 | 133.04 | 130.46 | 131.64 | 609,284 | +1.52(+1.17%) |
Oct 19, 2021 | 131.28 | 132.33 | 130.05 | 130.12 | 529,516 | -0.30(-0.23%) |
Oct 18, 2021 | 129.91 | 130.63 | 128.40 | 130.42 | 509,746 | -0.46(-0.35%) |
Oct 15, 2021 | 128.97 | 131.78 | 128.91 | 130.88 | 800,708 | +2.96(+2.32%) |
Oct 14, 2021 | 127.72 | 129.31 | 127.58 | 127.92 | 654,890 | +0.94(+0.74%) |
Oct 13, 2021 | 126.50 | 127.85 | 123.88 | 126.98 | 726,509 | +0.20(+0.15%) |
Oct 12, 2021 | 128.32 | 128.90 | 126.69 | 126.78 | 618,887 | -1.23(-0.96%) |
Oct 11, 2021 | 128.43 | 129.00 | 127.93 | 128.01 | 493,615 | -0.32(-0.25%) |
Oct 08, 2021 | 130.41 | 130.74 | 128.09 | 128.34 | 462,115 | -2.69(-2.05%) |
Oct 07, 2021 | 131.18 | 132.44 | 130.61 | 131.02 | 596,178 | +0.71(+0.54%) |
Oct 06, 2021 | 130.61 | 131.47 | 127.21 | 130.31 | 743,939 | -1.40(-1.06%) |
Oct 05, 2021 | 133.94 | 134.12 | 131.51 | 131.71 | 827,988 | -2.02(-1.51%) |
Oct 04, 2021 | 136.53 | 138.80 | 133.19 | 133.73 | 1,005,912 | -2.87(-2.10%) |
Oct 01, 2021 | 136.63 | 137.41 | 134.92 | 136.60 | 605,172 | +0.45(+0.33%) |
Sep 30, 2021 | 141.48 | 141.56 | 136.08 | 136.15 | 769,207 | -4.82(-3.42%) |
Sep 29, 2021 | 141.46 | 141.79 | 140.41 | 140.97 | 788,563 | -0.37(-0.26%) |
Sep 28, 2021 | 142.53 | 143.09 | 140.82 | 141.34 | 767,025 | -0.98(-0.69%) |
Sep 27, 2021 | 142.96 | 145.34 | 142.13 | 142.33 | 744,866 | -0.11(-0.08%) |
Sep 24, 2021 | 137.83 | 143.06 | 137.80 | 142.44 | 802,888 | +0.33(+0.24%) |
Sep 23, 2021 | 144.31 | 144.43 | 142.06 | 142.10 | 1,557,515 | -1.21(-0.84%) |
Sep 22, 2021 | 144.12 | 145.14 | 142.93 | 143.31 | 644,051 | +0.39(+0.28%) |
Sep 21, 2021 | 143.69 | 145.15 | 142.55 | 142.92 | 561,152 | +0.66(+0.46%) |
Sep 20, 2021 | 141.42 | 142.94 | 140.86 | 142.26 | 551,978 | -1.32(-0.92%) |
Sep 17, 2021 | 143.84 | 144.86 | 142.19 | 143.58 | 1,302,945 | -0.95(-0.66%) |
Sep 16, 2021 | 144.36 | 145.43 | 143.02 | 144.53 | 431,149 | +0.44(+0.31%) |
Sep 15, 2021 | 144.07 | 145.05 | 142.21 | 144.09 | 696,711 | -0.37(-0.26%) |
Sep 14, 2021 | 148.17 | 148.74 | 144.35 | 144.46 | 900,346 | -2.95(-2.00%) |
Sep 13, 2021 | 146.02 | 147.82 | 144.90 | 147.41 | 590,430 | +2.35(+1.62%) |
Sep 10, 2021 | 148.14 | 148.15 | 144.52 | 145.06 | 526,043 | -2.65(-1.79%) |
Sep 09, 2021 | 146.16 | 149.91 | 146.07 | 147.71 | 563,963 | +1.37(+0.93%) |
Sep 08, 2021 | 147.49 | 149.91 | 144.84 | 146.34 | 1,094,003 | -6.54(-4.28%) |
Sep 07, 2021 | 152.94 | 153.69 | 151.62 | 152.88 | 490,916 | -0.83(-0.54%) |
Sep 03, 2021 | 154.20 | 154.47 | 152.29 | 153.71 | 448,543 | -0.86(-0.55%) |
Sep 02, 2021 | 153.09 | 154.86 | 152.72 | 154.57 | 476,651 | +1.61(+1.06%) |
Sep 01, 2021 | 153.70 | 154.10 | 151.28 | 152.95 | 432,506 | -0.31(-0.20%) |
Aug 31, 2021 | 152.70 | 154.85 | 152.52 | 153.26 | 625,330 | -0.06(-0.04%) |
Aug 30, 2021 | 154.48 | 154.53 | 152.84 | 153.32 | 408,844 | -0.76(-0.49%) |
Aug 27, 2021 | 152.28 | 154.57 | 151.51 | 154.07 | 510,806 | +2.21(+1.46%) |
Aug 26, 2021 | 152.40 | 152.40 | 150.43 | 151.86 | 522,444 | -0.62(-0.41%) |
Aug 25, 2021 | 151.62 | 154.62 | 150.62 | 152.48 | 371,505 | +0.54(+0.36%) |
Aug 24, 2021 | 150.65 | 152.75 | 149.38 | 151.94 | 652,023 | +1.52(+1.01%) |
Aug 23, 2021 | 151.44 | 151.62 | 149.01 | 150.42 | 507,779 | -0.31(-0.21%) |
Aug 20, 2021 | 147.94 | 152.30 | 147.94 | 150.73 | 613,570 | +2.50(+1.68%) |
Aug 19, 2021 | 144.90 | 148.94 | 144.66 | 148.24 | 550,433 | +2.14(+1.47%) |
Aug 18, 2021 | 148.35 | 148.46 | 146.02 | 146.09 | 469,420 | -3.07(-2.06%) |
Aug 17, 2021 | 147.61 | 149.28 | 147.44 | 149.16 | 365,487 | +0.33(+0.22%) |
Aug 16, 2021 | 146.27 | 149.13 | 145.69 | 148.83 | 315,368 | +2.03(+1.38%) |
Aug 13, 2021 | 146.09 | 146.93 | 145.64 | 146.80 | 336,933 | +0.73(+0.50%) |
Aug 12, 2021 | 141.94 | 146.42 | 141.94 | 146.07 | 723,720 | +0.28(+0.20%) |
Aug 11, 2021 | 144.85 | 145.95 | 143.01 | 145.79 | 434,628 | +1.24(+0.86%) |
Aug 10, 2021 | 147.19 | 148.48 | 144.01 | 144.55 | 546,953 | -3.33(-2.25%) |
Aug 09, 2021 | 148.97 | 148.97 | 146.95 | 147.88 | 419,220 | -2.24(-1.49%) |
Aug 06, 2021 | 150.39 | 151.19 | 148.91 | 150.12 | 930,149 | +0.24(+0.16%) |
Aug 05, 2021 | 152.12 | 152.72 | 148.59 | 149.89 | 352,811 | -1.88(-1.24%) |
Aug 04, 2021 | 156.37 | 158.03 | 151.74 | 151.76 | 466,872 | -6.07(-3.85%) |
Aug 03, 2021 | 157.23 | 157.97 | 154.21 | 157.84 | 380,212 | +0.97(+0.62%) |