Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 153.75 | 154.50 | 151.39 | 152.37 | 423,846 | -1.63(-1.06%) |
Oct 28, 2021 | 152.95 | 156.01 | 151.39 | 154.00 | 593,054 | +2.11(+1.39%) |
Oct 27, 2021 | 156.01 | 158.41 | 151.30 | 151.89 | 358,339 | -4.12(-2.64%) |
Oct 26, 2021 | 157.19 | 156.01 | 790,177 | -0.75(-0.48%) | ||
Oct 25, 2021 | 152.45 | 157.06 | 150.37 | 156.76 | 423,740 | +4.42(+2.90%) |
Oct 22, 2021 | 151.90 | 154.26 | 150.38 | 152.34 | 361,010 | -0.77(-0.50%) |
Oct 21, 2021 | 147.38 | 153.13 | 147.38 | 153.11 | 437,296 | +5.36(+3.63%) |
Oct 20, 2021 | 148.50 | 149.43 | 146.94 | 147.75 | 268,414 | -0.63(-0.42%) |
Oct 19, 2021 | 147.49 | 150.60 | 147.14 | 148.38 | 260,362 | +0.89(+0.60%) |
Oct 18, 2021 | 150.33 | 151.00 | 146.88 | 147.49 | 451,807 | -4.07(-2.69%) |
Oct 15, 2021 | 151.53 | 153.13 | 150.48 | 151.56 | 459,895 | +0.69(+0.46%) |
Oct 14, 2021 | 149.52 | 151.30 | 147.79 | 150.87 | 429,128 | +2.42(+1.63%) |
Oct 13, 2021 | 143.66 | 149.13 | 143.46 | 148.45 | 904,567 | +7.29(+5.16%) |
Oct 12, 2021 | 139.36 | 142.48 | 139.15 | 141.16 | 412,678 | +1.91(+1.37%) |
Oct 11, 2021 | 140.22 | 141.48 | 138.41 | 139.25 | 267,845 | -1.57(-1.11%) |
Oct 08, 2021 | 142.35 | 143.38 | 139.36 | 140.82 | 361,162 | -1.11(-0.78%) |
Oct 07, 2021 | 136.20 | 143.07 | 136.00 | 141.93 | 787,069 | +10.25(+7.78%) |
Oct 06, 2021 | 129.14 | 132.59 | 128.40 | 131.68 | 225,588 | +1.19(+0.91%) |
Oct 05, 2021 | 133.86 | 135.20 | 128.93 | 130.49 | 544,091 | -3.11(-2.33%) |
Oct 04, 2021 | 134.93 | 137.63 | 129.35 | 133.60 | 607,461 | -1.90(-1.40%) |
Oct 01, 2021 | 131.24 | 135.58 | 130.44 | 135.50 | 461,628 | +5.21(+4.00%) |
Sep 30, 2021 | 128.57 | 131.89 | 128.57 | 130.29 | 503,832 | +1.85(+1.44%) |
Sep 29, 2021 | 134.79 | 135.78 | 128.30 | 128.44 | 444,084 | -4.85(-3.64%) |
Sep 28, 2021 | 133.39 | 135.24 | 130.77 | 133.29 | 664,165 | -1.94(-1.43%) |
Sep 27, 2021 | 139.75 | 139.75 | 134.54 | 135.23 | 614,380 | -5.14(-3.66%) |
Sep 24, 2021 | 134.79 | 142.84 | 133.46 | 140.37 | 974,579 | +6.66(+4.98%) |
Sep 23, 2021 | 130.58 | 134.24 | 130.00 | 133.71 | 520,030 | +3.91(+3.01%) |
Sep 22, 2021 | 131.13 | 132.45 | 128.50 | 129.80 | 420,061 | -0.41(-0.31%) |
Sep 21, 2021 | 128.37 | 131.85 | 127.78 | 130.21 | 395,762 | +2.44(+1.91%) |
Sep 20, 2021 | 130.96 | 131.74 | 126.58 | 127.77 | 516,461 | -5.27(-3.96%) |
Sep 17, 2021 | 138.53 | 138.53 | 131.71 | 133.04 | 1,135,466 | -5.71(-4.12%) |
Sep 16, 2021 | 133.50 | 138.94 | 132.72 | 138.75 | 567,986 | +4.53(+3.38%) |
Sep 15, 2021 | 132.21 | 135.01 | 130.96 | 134.22 | 441,222 | +1.65(+1.24%) |
Sep 14, 2021 | 131.54 | 134.78 | 131.31 | 132.57 | 278,228 | +1.70(+1.30%) |
Sep 13, 2021 | 131.81 | 131.82 | 128.26 | 130.87 | 332,259 | -0.59(-0.45%) |
Sep 10, 2021 | 131.62 | 132.37 | 130.53 | 131.46 | 310,689 | +0.10(+0.08%) |
Sep 09, 2021 | 131.16 | 132.38 | 130.17 | 131.36 | 363,024 | -0.26(-0.20%) |
Sep 08, 2021 | 131.67 | 132.69 | 130.80 | 131.62 | 606,150 | -0.56(-0.42%) |
Sep 07, 2021 | 132.30 | 134.08 | 131.57 | 132.18 | 243,440 | +0.12(+0.09%) |
Sep 03, 2021 | 132.81 | 133.08 | 130.90 | 132.06 | 343,871 | -1.22(-0.92%) |
Sep 02, 2021 | 132.89 | 135.50 | 132.38 | 133.28 | 293,753 | +1.23(+0.93%) |
Sep 01, 2021 | 134.26 | 134.28 | 131.94 | 132.05 | 257,168 | +0.00(+0.00%) |
Aug 31, 2021 | 132.44 | 133.50 | 131.56 | 132.05 | 447,664 | -0.36(-0.27%) |
Aug 30, 2021 | 132.44 | 133.53 | 131.27 | 132.41 | 233,417 | -0.36(-0.27%) |
Aug 27, 2021 | 131.74 | 134.34 | 131.60 | 132.77 | 236,577 | +1.53(+1.17%) |
Aug 26, 2021 | 132.19 | 133.47 | 130.73 | 131.24 | 326,147 | -0.90(-0.68%) |
Aug 25, 2021 | 132.80 | 133.26 | 130.70 | 132.14 | 331,717 | -0.75(-0.56%) |
Aug 24, 2021 | 131.18 | 133.04 | 129.65 | 132.89 | 453,504 | +2.03(+1.55%) |
Aug 23, 2021 | 129.58 | 131.21 | 128.12 | 130.86 | 429,962 | +1.73(+1.34%) |
Aug 20, 2021 | 128.06 | 129.47 | 127.17 | 129.13 | 374,867 | +1.71(+1.34%) |
Aug 19, 2021 | 125.20 | 128.68 | 125.18 | 127.42 | 852,000 | +0.54(+0.43%) |
Aug 18, 2021 | 125.50 | 128.06 | 123.73 | 126.88 | 658,104 | +1.69(+1.35%) |
Aug 17, 2021 | 124.52 | 125.84 | 123.09 | 125.19 | 905,739 | -0.74(-0.59%) |
Aug 16, 2021 | 123.23 | 126.24 | 122.41 | 125.93 | 639,931 | +1.65(+1.33%) |
Aug 13, 2021 | 128.10 | 128.72 | 123.14 | 124.28 | 437,383 | -4.22(-3.28%) |
Aug 12, 2021 | 125.20 | 128.64 | 123.49 | 128.50 | 1,183,247 | +2.64(+2.10%) |
Aug 11, 2021 | 127.42 | 128.51 | 124.45 | 125.86 | 568,966 | -1.20(-0.94%) |
Aug 10, 2021 | 131.40 | 131.65 | 126.25 | 127.06 | 526,167 | -3.99(-3.04%) |
Aug 09, 2021 | 129.62 | 131.09 | 127.54 | 131.05 | 469,263 | +0.98(+0.75%) |
Aug 06, 2021 | 134.21 | 135.63 | 129.60 | 130.07 | 337,773 | -3.52(-2.63%) |
Aug 05, 2021 | 132.12 | 136.58 | 131.59 | 133.59 | 687,165 | -0.66(-0.49%) |
Aug 04, 2021 | 133.90 | 134.59 | 132.13 | 134.25 | 377,531 | -0.51(-0.38%) |
Aug 03, 2021 | 137.94 | 137.94 | 133.05 | 134.76 | 294,194 | -2.69(-1.96%) |