Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 145.00 | 156.99 | 138.10 | 155.80 | 5,215,124 | +13.22(+9.27%) |
Oct 28, 2021 | 140.43 | 142.80 | 142.58 | 2,022,912 | +2.95(+2.11%) | |
Oct 27, 2021 | 140.93 | 141.88 | 138.39 | 139.63 | 1,436,100 | -1.78(-1.26%) |
Oct 26, 2021 | 141.94 | 141.41 | 1,692,056 | -0.68(-0.48%) | ||
Oct 25, 2021 | 141.75 | 143.41 | 140.23 | 142.09 | 1,166,576 | +0.44(+0.31%) |
Oct 22, 2021 | 142.50 | 142.50 | 140.31 | 141.64 | 1,336,400 | -0.38(-0.27%) |
Oct 21, 2021 | 138.44 | 142.29 | 137.50 | 142.03 | 1,381,848 | +2.93(+2.11%) |
Oct 20, 2021 | 138.65 | 140.07 | 137.28 | 139.09 | 1,222,460 | +1.58(+1.15%) |
Oct 19, 2021 | 136.26 | 138.20 | 135.76 | 137.51 | 2,685,180 | +2.19(+1.62%) |
Oct 18, 2021 | 134.22 | 135.51 | 133.00 | 135.32 | 2,814,124 | -0.80(-0.59%) |
Oct 15, 2021 | 138.92 | 139.03 | 135.78 | 136.12 | 1,860,832 | -2.51(-1.81%) |
Oct 14, 2021 | 138.09 | 140.29 | 137.77 | 138.63 | 1,909,944 | +1.62(+1.18%) |
Oct 13, 2021 | 136.38 | 137.88 | 135.44 | 137.01 | 2,142,736 | +2.40(+1.78%) |
Oct 12, 2021 | 134.66 | 136.44 | 133.18 | 134.62 | 1,592,416 | +2.42(+1.83%) |
Oct 11, 2021 | 131.10 | 134.32 | 130.27 | 132.19 | 1,255,060 | -0.08(-0.06%) |
Oct 08, 2021 | 135.00 | 136.12 | 132.14 | 132.28 | 1,289,036 | -2.52(-1.87%) |
Oct 07, 2021 | 136.25 | 137.54 | 134.18 | 134.80 | 1,972,984 | -0.66(-0.49%) |
Oct 06, 2021 | 134.31 | 136.38 | 133.13 | 135.46 | 1,932,384 | +0.36(+0.27%) |
Oct 05, 2021 | 132.06 | 136.31 | 132.06 | 135.10 | 2,370,188 | +3.36(+2.55%) |
Oct 04, 2021 | 136.25 | 136.38 | 130.25 | 131.74 | 2,207,568 | -5.74(-4.17%) |
Oct 01, 2021 | 137.90 | 138.09 | 134.24 | 137.48 | 1,772,288 | +0.76(+0.56%) |
Sep 30, 2021 | 136.25 | 138.06 | 135.69 | 136.72 | 2,284,488 | +0.32(+0.23%) |
Sep 29, 2021 | 135.00 | 138.50 | 134.70 | 136.40 | 2,243,940 | +2.16(+1.61%) |
Sep 28, 2021 | 135.24 | 135.63 | 130.73 | 134.24 | 2,231,320 | -3.03(-2.21%) |
Sep 27, 2021 | 139.29 | 139.61 | 135.26 | 137.27 | 2,739,652 | -2.92(-2.08%) |
Sep 24, 2021 | 142.73 | 143.01 | 139.50 | 140.19 | 1,753,376 | -3.00(-2.09%) |
Sep 23, 2021 | 143.32 | 144.75 | 142.00 | 143.18 | 1,869,908 | +0.58(+0.40%) |
Sep 22, 2021 | 141.04 | 144.31 | 138.00 | 142.60 | 2,089,716 | +4.16(+3.00%) |
Sep 21, 2021 | 140.39 | 140.88 | 138.34 | 138.45 | 1,766,624 | -0.99(-0.71%) |
Sep 20, 2021 | 140.11 | 141.56 | 136.78 | 139.44 | 3,131,992 | -1.34(-0.96%) |
Sep 17, 2021 | 140.00 | 141.20 | 139.01 | 140.78 | 3,365,532 | -0.50(-0.35%) |
Sep 16, 2021 | 139.00 | 141.95 | 138.95 | 141.28 | 2,194,316 | +3.37(+2.44%) |
Sep 15, 2021 | 136.16 | 138.45 | 134.03 | 137.92 | 1,438,244 | +2.36(+1.74%) |
Sep 14, 2021 | 135.64 | 137.43 | 135.03 | 135.56 | 1,506,652 | +0.45(+0.33%) |
Sep 13, 2021 | 135.37 | 135.71 | 131.79 | 135.11 | 2,741,692 | -2.24(-1.63%) |
Sep 10, 2021 | 139.58 | 139.94 | 137.27 | 137.34 | 1,510,848 | -0.82(-0.59%) |
Sep 09, 2021 | 135.34 | 139.61 | 134.56 | 138.16 | 2,346,144 | +0.53(+0.38%) |
Sep 08, 2021 | 136.47 | 139.58 | 136.25 | 137.64 | 1,637,052 | -0.28(-0.20%) |
Sep 07, 2021 | 136.35 | 138.74 | 135.69 | 137.91 | 1,838,304 | +2.31(+1.70%) |
Sep 03, 2021 | 134.03 | 136.09 | 133.03 | 135.61 | 1,573,276 | +0.68(+0.50%) |
Sep 02, 2021 | 136.45 | 138.75 | 134.46 | 134.93 | 2,143,496 | -1.30(-0.96%) |
Sep 01, 2021 | 132.97 | 136.88 | 131.74 | 136.23 | 3,350,580 | +3.88(+2.93%) |
Aug 31, 2021 | 130.89 | 132.61 | 129.51 | 132.35 | 2,320,868 | +1.97(+1.51%) |
Aug 30, 2021 | 130.40 | 131.74 | 129.43 | 130.38 | 2,119,728 | +0.21(+0.16%) |
Aug 27, 2021 | 129.65 | 131.20 | 128.61 | 130.18 | 1,548,756 | +0.91(+0.71%) |
Aug 26, 2021 | 129.31 | 132.07 | 128.60 | 129.26 | 2,251,828 | -0.12(-0.10%) |
Aug 25, 2021 | 128.60 | 129.80 | 127.92 | 129.39 | 961,976 | +0.56(+0.44%) |
Aug 24, 2021 | 127.00 | 130.62 | 127.00 | 128.82 | 1,563,816 | +0.64(+0.50%) |
Aug 23, 2021 | 129.49 | 129.49 | 127.28 | 128.18 | 1,883,476 | -1.57(-1.21%) |
Aug 20, 2021 | 126.28 | 130.71 | 125.76 | 129.75 | 1,990,560 | +3.36(+2.66%) |
Aug 19, 2021 | 126.54 | 128.11 | 126.00 | 126.39 | 2,241,524 | -1.00(-0.78%) |
Aug 18, 2021 | 127.20 | 128.54 | 127.13 | 127.39 | 2,157,772 | -0.17(-0.14%) |
Aug 17, 2021 | 126.09 | 127.89 | 125.49 | 127.56 | 1,352,032 | +1.02(+0.80%) |
Aug 16, 2021 | 123.04 | 126.82 | 122.21 | 126.55 | 1,872,780 | +3.69(+3.01%) |
Aug 13, 2021 | 122.81 | 123.85 | 121.75 | 122.85 | 1,347,532 | -0.36(-0.29%) |
Aug 12, 2021 | 123.06 | 124.83 | 122.56 | 123.21 | 1,786,848 | +0.65(+0.53%) |
Aug 11, 2021 | 125.50 | 126.01 | 122.14 | 122.56 | 4,074,688 | -2.42(-1.94%) |
Aug 10, 2021 | 129.25 | 129.56 | 124.76 | 124.98 | 3,063,676 | -4.41(-3.41%) |
Aug 09, 2021 | 129.46 | 130.96 | 128.18 | 129.40 | 4,002,192 | +0.24(+0.18%) |
Aug 06, 2021 | 129.81 | 130.53 | 126.50 | 129.16 | 2,202,088 | -1.82(-1.39%) |
Aug 05, 2021 | 128.35 | 131.34 | 127.06 | 130.98 | 1,796,116 | +2.35(+1.83%) |
Aug 04, 2021 | 130.20 | 131.78 | 128.29 | 128.63 | 4,629,444 | -1.67(-1.28%) |
Aug 03, 2021 | 128.09 | 130.70 | 127.81 | 130.31 | 2,144,272 | +2.47(+1.93%) |