Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 141.88 | 142.59 | 138.02 | 139.61 | 398,846 | -2.60(-1.83%) |
Oct 28, 2021 | 143.67 | 144.35 | 138.90 | 142.21 | 482,401 | -1.93(-1.34%) |
Oct 27, 2021 | 143.81 | 145.39 | 143.71 | 144.14 | 290,125 | +0.86(+0.60%) |
Oct 26, 2021 | 142.67 | 143.28 | 233,290 | +0.58(+0.41%) | ||
Oct 25, 2021 | 143.05 | 143.05 | 141.37 | 142.70 | 196,330 | +0.42(+0.30%) |
Oct 22, 2021 | 142.96 | 143.88 | 141.96 | 142.28 | 217,829 | -0.60(-0.42%) |
Oct 21, 2021 | 143.62 | 143.92 | 142.06 | 142.87 | 190,608 | -0.52(-0.36%) |
Oct 20, 2021 | 138.21 | 143.62 | 138.21 | 143.39 | 422,187 | +5.47(+3.96%) |
Oct 19, 2021 | 138.59 | 139.23 | 137.47 | 137.93 | 390,704 | -0.30(-0.22%) |
Oct 18, 2021 | 138.34 | 139.15 | 137.57 | 138.23 | 192,911 | -0.55(-0.40%) |
Oct 15, 2021 | 139.15 | 139.97 | 137.36 | 138.78 | 268,347 | +0.14(+0.10%) |
Oct 14, 2021 | 137.03 | 139.35 | 136.69 | 138.64 | 247,364 | +2.20(+1.62%) |
Oct 13, 2021 | 137.58 | 137.58 | 135.37 | 136.44 | 241,633 | -0.16(-0.11%) |
Oct 12, 2021 | 135.54 | 137.49 | 135.24 | 136.59 | 172,548 | +1.02(+0.75%) |
Oct 11, 2021 | 136.08 | 136.27 | 134.85 | 135.57 | 129,891 | -0.17(-0.12%) |
Oct 08, 2021 | 137.88 | 138.17 | 135.67 | 135.74 | 187,280 | -2.50(-1.81%) |
Oct 07, 2021 | 138.32 | 140.14 | 137.88 | 138.24 | 159,873 | +0.22(+0.16%) |
Oct 06, 2021 | 135.72 | 137.97 | 134.36 | 138.01 | 186,406 | +1.83(+1.35%) |
Oct 05, 2021 | 138.23 | 138.47 | 135.49 | 136.18 | 256,960 | -2.74(-1.98%) |
Oct 04, 2021 | 137.88 | 139.34 | 136.99 | 138.92 | 243,110 | +1.66(+1.21%) |
Oct 01, 2021 | 136.52 | 138.61 | 134.71 | 137.27 | 303,082 | +1.50(+1.10%) |
Sep 30, 2021 | 139.00 | 139.06 | 135.44 | 135.77 | 439,282 | -2.24(-1.63%) |
Sep 29, 2021 | 138.67 | 140.04 | 137.81 | 138.01 | 410,380 | -0.36(-0.26%) |
Sep 28, 2021 | 136.69 | 138.89 | 134.24 | 138.38 | 450,806 | +0.63(+0.46%) |
Sep 27, 2021 | 142.67 | 142.67 | 137.55 | 137.74 | 372,154 | -5.09(-3.56%) |
Sep 24, 2021 | 144.47 | 144.47 | 142.37 | 142.83 | 206,299 | -1.64(-1.14%) |
Sep 23, 2021 | 148.05 | 148.53 | 143.18 | 144.47 | 280,251 | -3.39(-2.29%) |
Sep 22, 2021 | 146.50 | 148.49 | 145.84 | 147.87 | 249,727 | +1.73(+1.18%) |
Sep 21, 2021 | 145.50 | 148.43 | 144.78 | 146.14 | 330,465 | +0.87(+0.60%) |
Sep 20, 2021 | 144.24 | 146.04 | 143.66 | 145.27 | 207,726 | -0.02(-0.01%) |
Sep 17, 2021 | 146.75 | 148.09 | 145.12 | 145.29 | 883,246 | -0.24(-0.17%) |
Sep 16, 2021 | 144.72 | 146.23 | 144.05 | 145.53 | 225,878 | +0.72(+0.50%) |
Sep 15, 2021 | 144.10 | 145.31 | 143.76 | 144.81 | 198,956 | +1.08(+0.75%) |
Sep 14, 2021 | 143.39 | 145.33 | 142.94 | 143.74 | 208,513 | +1.31(+0.92%) |
Sep 13, 2021 | 144.21 | 144.87 | 142.00 | 142.43 | 256,722 | -1.11(-0.77%) |
Sep 10, 2021 | 145.92 | 146.71 | 143.47 | 143.53 | 398,684 | -2.38(-1.63%) |
Sep 09, 2021 | 148.69 | 148.69 | 145.88 | 145.91 | 249,079 | -4.01(-2.68%) |
Sep 08, 2021 | 148.08 | 150.93 | 148.08 | 149.92 | 257,793 | +1.89(+1.27%) |
Sep 07, 2021 | 149.78 | 149.83 | 147.23 | 148.04 | 302,978 | -1.90(-1.27%) |
Sep 03, 2021 | 148.70 | 150.26 | 148.09 | 149.94 | 247,650 | +0.21(+0.14%) |
Sep 02, 2021 | 147.64 | 150.27 | 146.76 | 149.73 | 337,978 | +2.33(+1.58%) |
Sep 01, 2021 | 144.27 | 147.40 | 144.27 | 147.40 | 239,820 | +3.29(+2.28%) |
Aug 31, 2021 | 142.76 | 144.73 | 142.26 | 144.11 | 324,554 | +1.34(+0.94%) |
Aug 30, 2021 | 138.81 | 142.86 | 138.81 | 142.76 | 173,951 | +3.94(+2.84%) |
Aug 27, 2021 | 139.49 | 139.94 | 138.80 | 138.82 | 198,494 | -0.05(-0.04%) |
Aug 26, 2021 | 135.62 | 139.31 | 135.13 | 138.87 | 254,838 | +3.10(+2.28%) |
Aug 25, 2021 | 139.62 | 139.68 | 135.64 | 135.77 | 379,366 | -3.92(-2.80%) |
Aug 24, 2021 | 141.45 | 141.45 | 139.07 | 139.69 | 159,900 | -1.54(-1.09%) |
Aug 23, 2021 | 142.46 | 143.02 | 141.16 | 141.23 | 154,372 | -1.22(-0.86%) |
Aug 20, 2021 | 141.93 | 143.81 | 140.74 | 142.46 | 253,337 | +0.81(+0.57%) |
Aug 19, 2021 | 139.63 | 141.93 | 138.58 | 141.65 | 183,215 | +2.65(+1.91%) |
Aug 18, 2021 | 140.63 | 140.91 | 138.54 | 139.00 | 134,206 | -1.91(-1.36%) |
Aug 17, 2021 | 140.25 | 141.15 | 139.81 | 140.91 | 163,356 | +0.67(+0.48%) |
Aug 16, 2021 | 139.03 | 141.55 | 139.00 | 140.24 | 236,640 | +1.55(+1.12%) |
Aug 13, 2021 | 138.72 | 138.88 | 137.45 | 138.69 | 215,903 | +1.12(+0.81%) |
Aug 12, 2021 | 137.39 | 138.26 | 136.58 | 137.57 | 122,580 | +0.81(+0.59%) |
Aug 11, 2021 | 135.21 | 136.88 | 134.71 | 136.76 | 168,307 | +2.33(+1.73%) |
Aug 10, 2021 | 137.03 | 137.22 | 134.31 | 134.43 | 207,298 | -2.35(-1.72%) |
Aug 09, 2021 | 136.38 | 137.24 | 136.23 | 136.78 | 167,644 | +0.06(+0.04%) |
Aug 06, 2021 | 135.48 | 136.92 | 135.48 | 136.72 | 193,960 | +0.72(+0.53%) |
Aug 05, 2021 | 135.93 | 136.00 | 134.50 | 136.00 | 171,312 | +0.72(+0.53%) |
Aug 04, 2021 | 136.05 | 136.91 | 133.98 | 135.29 | 235,920 | -0.67(-0.49%) |
Aug 03, 2021 | 135.24 | 136.13 | 135.08 | 135.96 | 193,177 | +1.16(+0.86%) |