Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.94 | 166.57 | 162.94 | 166.00 | 218,493 | +2.76(+1.69%) |
Oct 28, 2021 | 160.72 | 163.62 | 160.72 | 163.24 | 130,298 | +3.03(+1.89%) |
Oct 27, 2021 | 162.30 | 163.31 | 160.20 | 160.21 | 182,388 | -0.90(-0.56%) |
Oct 26, 2021 | 163.01 | 161.11 | 133,229 | -2.14(-1.31%) | ||
Oct 25, 2021 | 165.12 | 166.09 | 162.90 | 163.25 | 131,515 | -1.55(-0.94%) |
Oct 22, 2021 | 165.06 | 167.59 | 164.70 | 164.80 | 143,627 | -0.88(-0.53%) |
Oct 21, 2021 | 158.11 | 165.73 | 158.11 | 165.68 | 201,980 | +7.65(+4.84%) |
Oct 20, 2021 | 160.25 | 160.76 | 157.71 | 158.03 | 270,230 | -1.76(-1.10%) |
Oct 19, 2021 | 160.15 | 161.60 | 159.67 | 159.79 | 262,170 | -1.20(-0.75%) |
Oct 18, 2021 | 163.36 | 164.16 | 160.92 | 160.99 | 179,070 | -2.83(-1.73%) |
Oct 15, 2021 | 162.00 | 164.64 | 162.00 | 163.82 | 147,740 | +2.48(+1.54%) |
Oct 14, 2021 | 159.62 | 161.91 | 159.52 | 161.34 | 137,011 | +2.36(+1.48%) |
Oct 13, 2021 | 156.67 | 159.25 | 156.67 | 158.98 | 176,140 | +2.17(+1.38%) |
Oct 12, 2021 | 156.94 | 157.22 | 155.49 | 156.81 | 239,633 | +0.46(+0.29%) |
Oct 11, 2021 | 155.84 | 158.23 | 155.84 | 156.35 | 175,727 | -0.45(-0.29%) |
Oct 08, 2021 | 156.80 | 157.75 | 155.43 | 156.80 | 176,130 | -0.29(-0.18%) |
Oct 07, 2021 | 155.11 | 157.17 | 154.63 | 157.09 | 267,222 | +2.66(+1.72%) |
Oct 06, 2021 | 152.04 | 154.66 | 151.15 | 154.43 | 226,672 | +1.33(+0.87%) |
Oct 05, 2021 | 150.75 | 154.61 | 150.55 | 153.10 | 414,332 | +1.82(+1.20%) |
Oct 04, 2021 | 145.89 | 152.28 | 145.89 | 151.28 | 412,299 | +5.52(+3.79%) |
Oct 01, 2021 | 139.12 | 146.26 | 137.53 | 145.76 | 424,800 | +6.34(+4.55%) |
Sep 30, 2021 | 144.60 | 145.43 | 139.33 | 139.42 | 302,179 | -4.67(-3.24%) |
Sep 29, 2021 | 147.12 | 147.40 | 143.55 | 144.09 | 400,524 | -2.46(-1.68%) |
Sep 28, 2021 | 144.29 | 148.30 | 143.65 | 146.55 | 349,324 | +1.45(+1.00%) |
Sep 27, 2021 | 143.61 | 146.28 | 143.59 | 145.10 | 187,915 | +1.75(+1.22%) |
Sep 24, 2021 | 145.66 | 146.51 | 142.99 | 143.35 | 271,144 | -2.64(-1.81%) |
Sep 23, 2021 | 146.45 | 149.10 | 144.21 | 145.99 | 716,629 | -2.88(-1.93%) |
Sep 22, 2021 | 147.59 | 149.47 | 146.61 | 148.87 | 357,546 | +1.72(+1.17%) |
Sep 21, 2021 | 145.22 | 148.21 | 145.22 | 147.15 | 235,079 | +2.22(+1.53%) |
Sep 20, 2021 | 144.00 | 145.13 | 142.88 | 144.93 | 302,089 | +0.42(+0.29%) |
Sep 17, 2021 | 143.00 | 144.67 | 142.53 | 144.51 | 557,223 | +2.03(+1.42%) |
Sep 16, 2021 | 140.21 | 142.97 | 138.81 | 142.48 | 281,401 | +2.14(+1.52%) |
Sep 15, 2021 | 141.68 | 142.41 | 139.33 | 140.34 | 252,501 | -2.03(-1.43%) |
Sep 14, 2021 | 145.38 | 145.97 | 141.08 | 142.37 | 278,946 | -1.96(-1.36%) |
Sep 13, 2021 | 142.48 | 144.39 | 140.69 | 144.33 | 188,923 | +3.27(+2.32%) |
Sep 10, 2021 | 142.65 | 143.06 | 140.48 | 141.06 | 240,144 | -0.79(-0.56%) |
Sep 09, 2021 | 144.08 | 144.64 | 140.79 | 141.85 | 175,927 | -2.47(-1.71%) |
Sep 08, 2021 | 144.74 | 146.20 | 143.50 | 144.32 | 146,512 | -0.43(-0.30%) |
Sep 07, 2021 | 144.17 | 145.99 | 144.02 | 144.75 | 151,859 | -0.03(-0.02%) |
Sep 03, 2021 | 145.01 | 145.95 | 142.85 | 144.78 | 135,746 | -0.40(-0.28%) |
Sep 02, 2021 | 145.12 | 146.13 | 144.12 | 145.18 | 138,668 | +0.88(+0.61%) |
Sep 01, 2021 | 145.75 | 147.13 | 144.06 | 144.30 | 208,558 | -1.46(-1.00%) |
Aug 31, 2021 | 143.59 | 147.34 | 143.59 | 145.76 | 180,190 | +1.79(+1.24%) |
Aug 30, 2021 | 146.19 | 146.19 | 143.94 | 143.97 | 146,943 | -1.56(-1.07%) |
Aug 27, 2021 | 143.55 | 145.76 | 142.87 | 145.53 | 152,133 | +1.89(+1.32%) |
Aug 26, 2021 | 145.92 | 146.41 | 143.46 | 143.64 | 128,768 | -1.87(-1.29%) |
Aug 25, 2021 | 143.68 | 145.51 | 142.71 | 145.51 | 176,947 | +1.96(+1.37%) |
Aug 24, 2021 | 143.65 | 144.58 | 142.69 | 143.55 | 175,734 | +0.52(+0.36%) |
Aug 23, 2021 | 142.00 | 143.63 | 141.18 | 143.03 | 105,443 | +1.52(+1.07%) |
Aug 20, 2021 | 139.87 | 142.55 | 138.91 | 141.51 | 155,638 | +1.69(+1.21%) |
Aug 19, 2021 | 141.31 | 143.03 | 138.89 | 139.82 | 170,556 | -2.31(-1.63%) |
Aug 18, 2021 | 142.95 | 144.09 | 142.05 | 142.13 | 162,429 | -1.23(-0.86%) |
Aug 17, 2021 | 142.85 | 143.52 | 141.37 | 143.36 | 236,707 | -0.19(-0.13%) |
Aug 16, 2021 | 143.23 | 144.77 | 141.43 | 143.55 | 210,949 | -1.77(-1.22%) |
Aug 13, 2021 | 146.02 | 146.09 | 144.01 | 145.32 | 109,624 | +0.50(+0.35%) |
Aug 12, 2021 | 144.18 | 144.87 | 143.43 | 144.82 | 157,655 | +0.29(+0.20%) |
Aug 11, 2021 | 144.58 | 145.21 | 143.55 | 144.53 | 160,702 | -0.46(-0.32%) |
Aug 10, 2021 | 145.66 | 146.81 | 144.55 | 144.99 | 207,131 | -0.02(-0.01%) |
Aug 09, 2021 | 143.00 | 145.47 | 142.17 | 145.01 | 178,227 | +1.15(+0.80%) |
Aug 06, 2021 | 145.89 | 146.89 | 143.65 | 143.86 | 231,000 | -1.88(-1.29%) |
Aug 05, 2021 | 142.21 | 146.35 | 139.67 | 145.74 | 425,612 | +3.51(+2.47%) |
Aug 04, 2021 | 145.56 | 147.06 | 141.34 | 142.23 | 370,101 | -4.91(-3.34%) |
Aug 03, 2021 | 148.81 | 149.33 | 144.79 | 147.14 | 443,434 | -1.99(-1.33%) |