Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 150.56 | 152.59 | 149.69 | 151.59 | 158,838 | +0.55(+0.36%) |
Oct 28, 2021 | 147.72 | 152.78 | 147.72 | 151.04 | 113,308 | +4.96(+3.40%) |
Oct 27, 2021 | 149.58 | 151.38 | 146.00 | 146.08 | 133,787 | -3.39(-2.27%) |
Oct 26, 2021 | 149.55 | 149.23 | 149.47 | 288,967 | +1.23(+0.83%) | |
Oct 25, 2021 | 143.57 | 148.24 | 263,923 | +4.46(+3.10%) | ||
Oct 22, 2021 | 141.02 | 147.14 | 137.45 | 143.78 | 351,179 | -0.45(-0.31%) |
Oct 21, 2021 | 149.42 | 150.47 | 141.65 | 144.23 | 283,735 | -5.41(-3.62%) |
Oct 20, 2021 | 148.93 | 150.92 | 148.93 | 149.64 | 88,327 | +0.64(+0.43%) |
Oct 19, 2021 | 149.38 | 151.00 | 148.80 | 149.00 | 84,350 | -0.09(-0.06%) |
Oct 18, 2021 | 147.84 | 150.06 | 147.35 | 149.09 | 107,511 | +0.88(+0.59%) |
Oct 15, 2021 | 149.03 | 149.85 | 147.34 | 148.21 | 107,636 | +1.22(+0.83%) |
Oct 14, 2021 | 146.30 | 147.28 | 143.01 | 146.99 | 107,972 | +2.03(+1.40%) |
Oct 13, 2021 | 143.22 | 145.43 | 142.14 | 144.96 | 73,483 | +2.82(+1.98%) |
Oct 12, 2021 | 142.39 | 143.71 | 141.81 | 142.14 | 49,115 | +1.15(+0.82%) |
Oct 11, 2021 | 139.35 | 143.47 | 138.03 | 140.99 | 77,358 | +1.64(+1.18%) |
Oct 08, 2021 | 142.75 | 142.99 | 138.75 | 139.35 | 70,905 | -3.18(-2.23%) |
Oct 07, 2021 | 141.93 | 143.77 | 141.48 | 142.53 | 203,525 | +2.44(+1.74%) |
Oct 06, 2021 | 136.37 | 142.09 | 135.88 | 140.09 | 166,179 | +1.09(+0.78%) |
Oct 05, 2021 | 144.50 | 146.65 | 136.40 | 139.00 | 516,994 | -4.94(-3.43%) |
Oct 04, 2021 | 139.30 | 144.09 | 137.03 | 143.94 | 327,608 | +6.05(+4.39%) |
Oct 01, 2021 | 134.57 | 139.14 | 133.76 | 137.89 | 154,087 | +3.73(+2.78%) |
Sep 30, 2021 | 136.46 | 138.12 | 134.16 | 134.16 | 96,883 | -1.08(-0.80%) |
Sep 29, 2021 | 134.78 | 136.98 | 133.07 | 135.24 | 107,216 | +1.37(+1.02%) |
Sep 28, 2021 | 136.56 | 138.23 | 131.17 | 133.87 | 167,927 | -3.65(-2.65%) |
Sep 27, 2021 | 136.07 | 138.87 | 133.84 | 137.52 | 87,179 | +0.96(+0.70%) |
Sep 24, 2021 | 138.17 | 138.73 | 136.06 | 136.56 | 147,673 | -2.44(-1.76%) |
Sep 23, 2021 | 134.38 | 139.01 | 133.70 | 139.00 | 182,395 | +5.58(+4.18%) |
Sep 22, 2021 | 128.46 | 133.67 | 128.41 | 133.42 | 127,799 | +5.92(+4.64%) |
Sep 21, 2021 | 126.49 | 127.67 | 123.86 | 127.50 | 194,066 | +2.02(+1.61%) |
Sep 20, 2021 | 127.74 | 128.87 | 122.05 | 125.48 | 186,282 | -5.04(-3.86%) |
Sep 17, 2021 | 129.70 | 131.73 | 129.08 | 130.52 | 338,310 | +1.37(+1.06%) |
Sep 16, 2021 | 127.14 | 129.39 | 126.64 | 129.15 | 98,303 | +1.54(+1.21%) |
Sep 15, 2021 | 126.48 | 127.97 | 125.67 | 127.61 | 81,736 | +1.08(+0.85%) |
Sep 14, 2021 | 126.61 | 128.00 | 125.55 | 126.53 | 104,573 | -0.03(-0.02%) |
Sep 13, 2021 | 125.54 | 126.71 | 122.36 | 126.56 | 75,196 | +1.97(+1.58%) |
Sep 10, 2021 | 124.87 | 128.36 | 124.51 | 124.59 | 102,302 | +0.42(+0.34%) |
Sep 09, 2021 | 125.42 | 126.95 | 124.01 | 124.17 | 70,810 | -1.44(-1.15%) |
Sep 08, 2021 | 125.71 | 126.47 | 124.14 | 125.61 | 78,631 | -0.94(-0.74%) |
Sep 07, 2021 | 127.61 | 129.26 | 126.51 | 126.55 | 91,831 | -1.45(-1.13%) |
Sep 03, 2021 | 128.00 | 129.00 | 127.18 | 128.00 | 95,762 | +0.18(+0.14%) |
Sep 02, 2021 | 124.91 | 127.94 | 123.52 | 127.82 | 172,154 | +3.91(+3.16%) |
Sep 01, 2021 | 123.52 | 125.00 | 122.51 | 123.91 | 82,209 | +0.54(+0.44%) |
Aug 31, 2021 | 123.50 | 125.00 | 121.60 | 123.37 | 91,660 | +0.53(+0.43%) |
Aug 30, 2021 | 123.00 | 123.31 | 121.48 | 122.84 | 82,027 | -0.03(-0.02%) |
Aug 27, 2021 | 121.03 | 123.92 | 121.02 | 122.87 | 122,044 | +2.57(+2.14%) |
Aug 26, 2021 | 120.30 | 121.32 | 118.56 | 120.30 | 53,009 | -0.64(-0.53%) |
Aug 25, 2021 | 123.95 | 124.75 | 120.68 | 120.94 | 92,586 | -3.03(-2.44%) |
Aug 24, 2021 | 123.00 | 124.99 | 122.01 | 123.97 | 95,415 | +1.49(+1.22%) |
Aug 23, 2021 | 121.45 | 122.78 | 120.41 | 122.48 | 92,173 | +1.69(+1.40%) |
Aug 20, 2021 | 120.09 | 121.78 | 119.99 | 120.79 | 71,717 | +0.98(+0.82%) |
Aug 19, 2021 | 118.00 | 120.61 | 118.00 | 119.81 | 82,935 | +0.93(+0.78%) |
Aug 18, 2021 | 118.25 | 121.15 | 117.06 | 118.88 | 61,493 | +0.92(+0.78%) |
Aug 17, 2021 | 118.34 | 118.34 | 115.34 | 117.96 | 73,676 | -1.45(-1.21%) |
Aug 16, 2021 | 117.75 | 119.65 | 116.59 | 119.41 | 64,055 | +1.04(+0.88%) |
Aug 13, 2021 | 119.25 | 119.49 | 117.37 | 118.37 | 65,528 | -1.12(-0.94%) |
Aug 12, 2021 | 119.17 | 122.00 | 118.92 | 119.49 | 56,872 | +0.50(+0.42%) |
Aug 11, 2021 | 119.95 | 119.95 | 117.49 | 118.99 | 73,436 | -0.41(-0.34%) |
Aug 10, 2021 | 121.85 | 121.85 | 119.02 | 119.40 | 134,868 | -1.60(-1.32%) |
Aug 09, 2021 | 122.00 | 122.00 | 120.06 | 121.00 | 116,320 | -0.54(-0.44%) |
Aug 06, 2021 | 120.14 | 121.86 | 119.56 | 121.54 | 61,822 | +0.93(+0.77%) |
Aug 05, 2021 | 119.70 | 121.54 | 119.42 | 120.61 | 119,823 | +1.36(+1.14%) |
Aug 04, 2021 | 117.33 | 119.67 | 117.33 | 119.25 | 76,935 | +1.22(+1.03%) |
Aug 03, 2021 | 118.99 | 119.63 | 114.89 | 118.03 | 165,776 | -0.16(-0.14%) |