Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2021 | 142.84 | 142.84 | 142.84 | 0 | +4.25(+3.07%) | |
Oct 06, 2021 | 134.15 | 138.70 | 133.38 | 138.59 | 306,381 | +2.61(+1.92%) |
Oct 05, 2021 | 135.84 | 138.68 | 135.24 | 135.98 | 382,547 | +0.62(+0.46%) |
Oct 04, 2021 | 140.11 | 140.22 | 134.80 | 135.36 | 392,261 | -4.51(-3.22%) |
Oct 01, 2021 | 136.55 | 140.52 | 135.57 | 139.87 | 378,323 | +3.25(+2.38%) |
Sep 30, 2021 | 138.84 | 140.79 | 136.60 | 136.62 | 351,304 | -4.38(-3.11%) |
Sep 29, 2021 | 141.10 | 141.52 | 139.22 | 141.00 | 279,512 | +0.50(+0.36%) |
Sep 28, 2021 | 140.01 | 141.52 | 139.49 | 140.50 | 302,901 | -1.00(-0.71%) |
Sep 27, 2021 | 140.84 | 142.16 | 139.76 | 141.50 | 268,778 | -0.09(-0.06%) |
Sep 24, 2021 | 140.48 | 142.21 | 140.23 | 141.59 | 163,224 | -0.02(-0.01%) |
Sep 23, 2021 | 138.61 | 142.12 | 138.06 | 141.61 | 448,168 | +3.95(+2.87%) |
Sep 22, 2021 | 132.09 | 138.19 | 130.98 | 137.66 | 372,991 | +6.27(+4.77%) |
Sep 21, 2021 | 133.04 | 134.23 | 131.38 | 131.39 | 382,566 | -0.55(-0.42%) |
Sep 20, 2021 | 129.91 | 132.33 | 129.01 | 131.94 | 444,788 | -0.57(-0.43%) |
Sep 17, 2021 | 137.00 | 137.54 | 132.04 | 132.51 | 1,763,198 | -3.94(-2.89%) |
Sep 16, 2021 | 139.25 | 139.34 | 136.09 | 136.45 | 243,690 | -3.39(-2.42%) |
Sep 15, 2021 | 135.29 | 139.95 | 132.68 | 139.84 | 422,009 | +3.87(+2.85%) |
Sep 14, 2021 | 136.15 | 137.12 | 134.24 | 135.97 | 319,191 | +0.04(+0.03%) |
Sep 13, 2021 | 135.08 | 136.00 | 132.49 | 135.93 | 255,558 | +1.19(+0.88%) |
Sep 10, 2021 | 139.71 | 139.89 | 134.19 | 134.74 | 300,958 | -3.66(-2.64%) |
Sep 09, 2021 | 136.01 | 141.17 | 135.93 | 138.40 | 408,218 | +2.72(+2.00%) |
Sep 08, 2021 | 132.57 | 135.74 | 132.56 | 135.68 | 623,108 | +2.42(+1.82%) |
Sep 07, 2021 | 135.80 | 135.88 | 133.10 | 133.26 | 397,702 | -2.91(-2.14%) |
Sep 03, 2021 | 137.29 | 137.85 | 136.07 | 136.17 | 155,395 | -1.64(-1.19%) |
Sep 02, 2021 | 138.56 | 138.75 | 137.61 | 137.81 | 215,253 | -0.03(-0.02%) |
Sep 01, 2021 | 138.01 | 138.48 | 137.17 | 137.84 | 266,228 | +0.14(+0.10%) |
Aug 31, 2021 | 138.46 | 139.13 | 136.12 | 137.70 | 372,008 | -0.47(-0.34%) |
Aug 30, 2021 | 140.44 | 140.44 | 138.08 | 138.17 | 259,125 | -1.62(-1.16%) |
Aug 27, 2021 | 135.41 | 140.11 | 135.41 | 139.79 | 309,004 | +4.34(+3.20%) |
Aug 26, 2021 | 135.27 | 136.37 | 135.18 | 135.45 | 261,708 | -0.35(-0.26%) |
Aug 25, 2021 | 134.64 | 136.96 | 134.05 | 135.80 | 243,131 | +1.77(+1.32%) |
Aug 24, 2021 | 132.13 | 134.04 | 131.87 | 134.03 | 179,636 | +2.16(+1.64%) |
Aug 23, 2021 | 132.76 | 132.90 | 131.16 | 131.87 | 185,410 | -0.04(-0.03%) |
Aug 20, 2021 | 129.61 | 132.74 | 129.60 | 131.91 | 256,528 | +2.65(+2.05%) |
Aug 19, 2021 | 127.52 | 129.27 | 127.05 | 129.26 | 235,880 | +0.42(+0.33%) |
Aug 18, 2021 | 129.87 | 130.78 | 128.77 | 128.84 | 212,132 | -1.01(-0.78%) |
Aug 17, 2021 | 130.02 | 130.59 | 128.76 | 129.85 | 282,326 | -1.46(-1.11%) |
Aug 16, 2021 | 132.83 | 133.05 | 130.66 | 131.31 | 318,813 | -2.66(-1.99%) |
Aug 13, 2021 | 136.70 | 136.70 | 133.90 | 133.97 | 146,351 | -2.33(-1.71%) |
Aug 12, 2021 | 135.65 | 136.86 | 134.94 | 136.30 | 308,598 | +0.42(+0.31%) |
Aug 11, 2021 | 136.82 | 138.13 | 134.37 | 135.88 | 213,603 | -0.18(-0.13%) |
Aug 10, 2021 | 134.49 | 136.48 | 133.12 | 136.06 | 234,102 | +1.43(+1.06%) |
Aug 09, 2021 | 138.48 | 138.48 | 134.62 | 134.63 | 373,779 | -3.46(-2.51%) |
Aug 06, 2021 | 142.30 | 142.88 | 134.69 | 138.09 | 576,039 | -4.69(-3.28%) |
Aug 05, 2021 | 141.65 | 142.94 | 140.68 | 142.78 | 229,853 | +1.45(+1.03%) |
Aug 04, 2021 | 141.24 | 142.28 | 140.64 | 141.33 | 244,940 | -0.82(-0.58%) |
Aug 03, 2021 | 141.77 | 142.40 | 140.12 | 142.15 | 329,811 | +0.53(+0.37%) |
Aug 02, 2021 | 142.07 | 142.80 | 141.28 | 141.62 | 323,063 | +0.35(+0.25%) |
Jul 30, 2021 | 142.82 | 143.50 | 140.88 | 141.27 | 417,127 | -2.28(-1.59%) |
Jul 29, 2021 | 146.80 | 147.35 | 143.20 | 143.55 | 506,848 | -3.11(-2.12%) |
Jul 28, 2021 | 145.59 | 147.34 | 144.95 | 146.66 | 281,095 | +1.89(+1.31%) |
Jul 27, 2021 | 143.50 | 145.99 | 142.21 | 144.77 | 297,197 | +0.50(+0.35%) |
Jul 26, 2021 | 144.72 | 146.03 | 143.75 | 144.27 | 250,578 | +0.04(+0.03%) |
Jul 23, 2021 | 142.53 | 144.62 | 141.85 | 144.23 | 281,263 | +2.35(+1.66%) |
Jul 22, 2021 | 143.22 | 145.00 | 140.83 | 141.88 | 267,667 | -1.06(-0.74%) |
Jul 21, 2021 | 141.14 | 143.35 | 141.12 | 142.94 | 461,874 | +2.43(+1.73%) |
Jul 20, 2021 | 138.41 | 141.76 | 136.61 | 140.51 | 354,898 | +3.52(+2.57%) |
Jul 19, 2021 | 136.84 | 138.83 | 135.47 | 136.99 | 528,588 | -1.84(-1.33%) |
Jul 16, 2021 | 139.37 | 140.76 | 138.62 | 138.83 | 242,839 | +0.11(+0.08%) |
Jul 15, 2021 | 139.02 | 140.77 | 137.83 | 138.72 | 294,242 | -0.70(-0.50%) |
Jul 14, 2021 | 139.43 | 140.82 | 137.77 | 139.42 | 405,023 | +0.73(+0.53%) |
Jul 13, 2021 | 141.83 | 142.68 | 138.50 | 138.69 | 342,770 | -3.61(-2.54%) |
Jul 12, 2021 | 142.90 | 145.55 | 141.53 | 142.30 | 249,871 | -0.15(-0.11%) |
Jul 09, 2021 | 142.63 | 143.35 | 141.71 | 142.45 | 243,632 | +0.48(+0.34%) |
Jul 08, 2021 | 140.86 | 142.95 | 139.81 | 141.97 | 297,406 | -0.61(-0.43%) |
Jul 07, 2021 | 141.67 | 143.28 | 140.48 | 142.58 | 352,974 | +1.96(+1.39%) |
Jul 06, 2021 | 140.05 | 140.98 | 138.29 | 140.62 | 267,877 | +0.84(+0.60%) |
Jul 02, 2021 | 139.35 | 140.15 | 139.01 | 139.78 | 253,771 | +1.13(+0.82%) |
Jul 01, 2021 | 137.21 | 139.13 | 137.21 | 138.65 | 346,868 | +1.10(+0.80%) |
Jun 30, 2021 | 138.68 | 139.14 | 137.20 | 137.55 | 308,474 | -1.00(-0.72%) |
Jun 29, 2021 | 138.59 | 138.65 | 136.87 | 138.55 | 336,796 | +0.43(+0.31%) |
Jun 28, 2021 | 139.02 | 139.06 | 137.42 | 138.12 | 346,888 | -0.48(-0.35%) |
Jun 25, 2021 | 138.80 | 140.07 | 137.53 | 138.60 | 735,618 | -0.24(-0.17%) |
Jun 24, 2021 | 139.45 | 140.57 | 138.04 | 138.84 | 402,056 | +0.44(+0.32%) |
Jun 23, 2021 | 136.75 | 138.82 | 136.75 | 138.40 | 441,598 | +1.98(+1.45%) |
Jun 22, 2021 | 136.54 | 137.83 | 134.53 | 136.42 | 405,653 | +0.58(+0.43%) |
Jun 21, 2021 | 131.71 | 136.09 | 131.40 | 135.84 | 438,295 | +4.35(+3.31%) |
Jun 18, 2021 | 132.48 | 134.25 | 131.00 | 131.49 | 645,389 | -2.10(-1.57%) |
Jun 17, 2021 | 132.96 | 135.68 | 132.42 | 133.59 | 513,008 | +0.26(+0.20%) |
Jun 16, 2021 | 130.84 | 133.94 | 129.86 | 133.33 | 1,705,297 | +3.06(+2.35%) |
Jun 15, 2021 | 129.04 | 130.31 | 125.61 | 130.27 | 1,551,567 | +1.25(+0.97%) |
Jun 14, 2021 | 129.44 | 129.44 | 127.57 | 129.02 | 347,966 | -0.06(-0.05%) |
Jun 11, 2021 | 128.59 | 129.15 | 127.72 | 129.08 | 293,317 | +1.54(+1.21%) |
Jun 10, 2021 | 128.20 | 128.98 | 127.16 | 127.54 | 282,697 | -0.05(-0.04%) |
Jun 09, 2021 | 129.29 | 129.66 | 127.46 | 127.59 | 565,384 | -1.55(-1.20%) |
Jun 08, 2021 | 128.06 | 129.87 | 128.06 | 129.14 | 293,582 | +0.96(+0.75%) |
Jun 07, 2021 | 127.18 | 128.86 | 126.31 | 128.18 | 358,310 | +0.86(+0.68%) |
Jun 04, 2021 | 127.70 | 129.00 | 127.00 | 127.32 | 355,784 | +0.39(+0.31%) |
Jun 03, 2021 | 125.53 | 127.23 | 125.30 | 126.93 | 1,416,487 | +0.58(+0.46%) |
Jun 02, 2021 | 126.51 | 127.44 | 125.55 | 126.35 | 287,651 | -0.16(-0.13%) |
Jun 01, 2021 | 124.84 | 126.74 | 124.08 | 126.51 | 691,154 | +1.98(+1.59%) |
May 28, 2021 | 125.75 | 126.40 | 124.38 | 124.53 | 983,127 | -1.10(-0.88%) |
May 27, 2021 | 127.23 | 127.23 | 125.43 | 125.63 | 310,658 | -0.61(-0.48%) |
May 26, 2021 | 125.37 | 126.94 | 124.75 | 126.24 | 284,686 | +1.25(+1.00%) |
May 25, 2021 | 128.32 | 128.93 | 124.51 | 124.99 | 290,171 | -2.61(-2.05%) |
May 24, 2021 | 126.69 | 128.24 | 126.69 | 127.60 | 262,063 | +1.71(+1.36%) |
May 21, 2021 | 127.00 | 128.61 | 125.10 | 125.89 | 906,576 | -0.05(-0.04%) |
May 20, 2021 | 125.42 | 127.28 | 125.00 | 125.94 | 366,993 | +0.50(+0.40%) |
May 19, 2021 | 121.80 | 125.62 | 120.94 | 125.44 | 388,117 | +1.01(+0.81%) |
May 18, 2021 | 125.46 | 126.23 | 123.80 | 124.43 | 221,959 | -0.76(-0.61%) |
May 17, 2021 | 125.21 | 126.67 | 124.78 | 125.19 | 355,606 | -0.02(-0.02%) |
May 14, 2021 | 123.34 | 125.61 | 123.03 | 125.21 | 467,387 | +3.16(+2.59%) |
May 13, 2021 | 121.27 | 123.00 | 120.30 | 122.05 | 623,116 | +0.96(+0.79%) |
May 12, 2021 | 122.19 | 123.53 | 120.84 | 121.09 | 426,512 | -1.74(-1.42%) |
May 11, 2021 | 122.10 | 125.00 | 121.03 | 122.83 | 563,853 | +3.12(+2.61%) |
May 10, 2021 | 121.48 | 122.92 | 119.67 | 119.71 | 447,944 | -2.39(-1.96%) |
May 07, 2021 | 119.02 | 122.37 | 116.68 | 122.10 | 378,772 | +4.23(+3.59%) |
May 06, 2021 | 117.25 | 117.99 | 115.61 | 117.87 | 513,980 | +0.17(+0.14%) |
May 05, 2021 | 120.32 | 121.67 | 117.11 | 117.70 | 676,321 | -1.75(-1.47%) |
May 04, 2021 | 121.17 | 121.64 | 118.15 | 119.45 | 533,204 | -2.60(-2.13%) |
May 03, 2021 | 121.91 | 123.49 | 120.72 | 122.05 | 366,077 | +1.05(+0.87%) |
Apr 30, 2021 | 122.00 | 122.38 | 118.50 | 121.00 | 1,694,400 | -1.65(-1.35%) |
Apr 29, 2021 | 122.92 | 124.06 | 120.28 | 122.65 | 1,611,386 | +0.65(+0.53%) |
Apr 28, 2021 | 122.28 | 123.75 | 121.68 | 122.00 | 298,069 | -0.28(-0.23%) |
Apr 27, 2021 | 120.65 | 123.23 | 119.81 | 122.28 | 311,437 | +0.98(+0.81%) |
Apr 26, 2021 | 125.34 | 126.45 | 121.14 | 121.30 | 1,333,750 | -3.73(-2.98%) |
Apr 23, 2021 | 120.06 | 125.05 | 119.43 | 125.03 | 2,514,600 | +4.74(+3.94%) |
Apr 22, 2021 | 119.19 | 121.79 | 118.00 | 120.29 | 533,955 | +1.94(+1.64%) |
Apr 21, 2021 | 127.31 | 128.71 | 117.81 | 118.35 | 1,083,972 | -11.01(-8.51%) |
Apr 20, 2021 | 130.10 | 135.24 | 129.22 | 129.36 | 5,274,462 | +1.33(+1.04%) |
Apr 19, 2021 | 127.24 | 129.07 | 127.08 | 128.03 | 463,124 | +0.06(+0.05%) |
Apr 16, 2021 | 128.45 | 129.22 | 126.74 | 127.97 | 396,700 | -0.19(-0.15%) |
Apr 15, 2021 | 126.43 | 128.22 | 125.34 | 128.16 | 362,743 | +3.04(+2.43%) |
Apr 14, 2021 | 123.81 | 126.31 | 123.81 | 125.12 | 242,747 | +0.79(+0.64%) |
Apr 13, 2021 | 121.61 | 124.50 | 121.61 | 124.33 | 284,111 | +2.74(+2.25%) |
Apr 12, 2021 | 122.77 | 123.14 | 121.07 | 121.59 | 313,737 | -1.63(-1.32%) |
Apr 09, 2021 | 123.00 | 123.69 | 122.27 | 123.22 | 484,200 | +0.24(+0.20%) |
Apr 08, 2021 | 120.36 | 123.47 | 120.35 | 122.98 | 365,899 | +3.56(+2.98%) |
Apr 07, 2021 | 122.26 | 122.75 | 119.20 | 119.42 | 234,528 | -1.99(-1.64%) |
Apr 06, 2021 | 119.23 | 122.04 | 119.23 | 121.41 | 328,995 | +1.26(+1.05%) |
Apr 05, 2021 | 121.48 | 122.00 | 119.49 | 120.15 | 307,740 | -0.88(-0.73%) |
Apr 01, 2021 | 119.90 | 121.86 | 119.52 | 121.03 | 292,500 | +1.17(+0.98%) |
Mar 31, 2021 | 118.00 | 121.34 | 118.00 | 119.86 | 428,048 | +2.12(+1.80%) |
Mar 30, 2021 | 117.37 | 118.88 | 115.99 | 117.74 | 328,139 | +0.15(+0.13%) |
Mar 29, 2021 | 118.45 | 121.18 | 116.52 | 117.59 | 346,399 | -1.77(-1.48%) |
Mar 26, 2021 | 118.62 | 120.19 | 116.94 | 119.36 | 315,800 | +1.53(+1.30%) |
Mar 25, 2021 | 114.00 | 118.23 | 113.26 | 117.83 | 325,812 | +2.87(+2.50%) |
Mar 24, 2021 | 117.86 | 118.76 | 114.89 | 114.96 | 524,878 | -2.74(-2.33%) |
Mar 23, 2021 | 118.05 | 120.28 | 116.79 | 117.70 | 724,486 | -0.77(-0.65%) |
Mar 22, 2021 | 118.75 | 119.22 | 117.22 | 118.47 | 337,436 | -0.06(-0.05%) |
Mar 19, 2021 | 116.37 | 119.76 | 115.45 | 118.53 | 689,200 | +1.56(+1.33%) |
Mar 18, 2021 | 119.02 | 121.31 | 116.74 | 116.97 | 240,843 | -3.03(-2.53%) |
Mar 17, 2021 | 121.87 | 121.87 | 118.78 | 120.00 | 493,051 | -1.89(-1.55%) |
Mar 16, 2021 | 123.14 | 124.82 | 121.07 | 121.89 | 749,069 | -0.60(-0.49%) |
Mar 15, 2021 | 119.56 | 122.61 | 118.45 | 122.49 | 437,467 | +2.56(+2.13%) |
Mar 12, 2021 | 117.99 | 120.70 | 117.19 | 119.93 | 380,500 | +1.78(+1.51%) |
Mar 11, 2021 | 117.94 | 119.33 | 117.22 | 118.15 | 539,044 | +0.82(+0.70%) |
Mar 10, 2021 | 115.95 | 117.74 | 115.08 | 117.33 | 524,712 | +1.16(+1.00%) |
Mar 09, 2021 | 115.22 | 117.45 | 113.30 | 116.17 | 492,573 | +1.93(+1.69%) |
Mar 08, 2021 | 114.00 | 115.69 | 113.00 | 114.24 | 363,082 | +0.48(+0.42%) |
Mar 05, 2021 | 112.07 | 114.11 | 109.51 | 113.76 | 372,100 | +3.14(+2.84%) |
Mar 04, 2021 | 113.66 | 114.15 | 109.78 | 110.62 | 908,213 | -2.65(-2.34%) |
Mar 03, 2021 | 112.90 | 113.91 | 112.01 | 113.27 | 463,713 | +0.35(+0.31%) |
Mar 02, 2021 | 113.98 | 114.40 | 111.53 | 112.92 | 305,455 | -0.91(-0.80%) |