Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 169.78 | 173.02 | 169.78 | 172.52 | 225,025 | +1.90(+1.11%) |
Oct 28, 2021 | 165.94 | 170.79 | 165.94 | 170.62 | 173,322 | +5.46(+3.31%) |
Oct 27, 2021 | 167.49 | 167.47 | 164.28 | 165.16 | 122,058 | -1.84(-1.10%) |
Oct 26, 2021 | 164.51 | 167.00 | 159,692 | +2.16(+1.31%) | ||
Oct 25, 2021 | 163.47 | 165.06 | 162.63 | 164.84 | 130,255 | +1.57(+0.96%) |
Oct 22, 2021 | 162.11 | 163.47 | 160.95 | 163.27 | 157,318 | +1.72(+1.06%) |
Oct 21, 2021 | 159.59 | 166.53 | 158.26 | 161.55 | 331,037 | +2.52(+1.59%) |
Oct 20, 2021 | 159.10 | 159.89 | 158.20 | 159.02 | 228,287 | -0.56(-0.35%) |
Oct 19, 2021 | 160.07 | 160.07 | 158.19 | 159.58 | 151,832 | +0.65(+0.41%) |
Oct 18, 2021 | 158.26 | 159.88 | 157.15 | 158.94 | 236,221 | -0.25(-0.15%) |
Oct 15, 2021 | 162.35 | 162.96 | 159.08 | 159.18 | 245,622 | -0.63(-0.39%) |
Oct 14, 2021 | 158.58 | 160.27 | 157.18 | 159.81 | 208,961 | +2.87(+1.83%) |
Oct 13, 2021 | 155.09 | 157.13 | 154.58 | 156.94 | 126,955 | +2.10(+1.36%) |
Oct 12, 2021 | 155.13 | 157.35 | 153.18 | 154.84 | 195,329 | +0.01(+0.01%) |
Oct 11, 2021 | 155.49 | 156.41 | 153.90 | 154.83 | 205,837 | -0.30(-0.20%) |
Oct 08, 2021 | 156.58 | 156.83 | 153.71 | 155.13 | 303,474 | -0.45(-0.29%) |
Oct 07, 2021 | 152.23 | 157.74 | 151.58 | 155.59 | 392,306 | +5.23(+3.48%) |
Oct 06, 2021 | 149.06 | 150.65 | 146.82 | 150.35 | 165,419 | -0.34(-0.23%) |
Oct 05, 2021 | 148.34 | 151.60 | 146.47 | 150.70 | 235,005 | +2.18(+1.47%) |
Oct 04, 2021 | 148.44 | 150.33 | 145.94 | 148.51 | 199,421 | -0.63(-0.42%) |
Oct 01, 2021 | 147.93 | 149.98 | 144.34 | 149.14 | 297,355 | +2.47(+1.69%) |
Sep 30, 2021 | 148.43 | 150.24 | 145.93 | 146.67 | 188,559 | -0.25(-0.17%) |
Sep 29, 2021 | 145.82 | 147.27 | 143.59 | 146.92 | 164,743 | +1.84(+1.27%) |
Sep 28, 2021 | 149.63 | 149.63 | 144.23 | 145.09 | 221,248 | -5.43(-3.61%) |
Sep 27, 2021 | 150.18 | 151.77 | 149.31 | 150.52 | 216,531 | +0.80(+0.53%) |
Sep 24, 2021 | 145.70 | 150.20 | 145.70 | 149.72 | 216,580 | +2.99(+2.03%) |
Sep 23, 2021 | 143.59 | 147.11 | 143.59 | 146.74 | 132,550 | +3.73(+2.61%) |
Sep 22, 2021 | 142.12 | 144.06 | 141.38 | 143.01 | 112,054 | +2.13(+1.51%) |
Sep 21, 2021 | 142.39 | 142.75 | 139.88 | 140.87 | 124,989 | -0.26(-0.18%) |
Sep 20, 2021 | 139.75 | 142.27 | 139.22 | 141.13 | 220,658 | -1.00(-0.70%) |
Sep 17, 2021 | 145.22 | 145.22 | 140.50 | 142.13 | 878,400 | -2.67(-1.85%) |
Sep 16, 2021 | 145.05 | 145.32 | 142.55 | 144.80 | 174,682 | +0.99(+0.69%) |
Sep 15, 2021 | 144.48 | 144.87 | 142.97 | 143.81 | 231,702 | -0.76(-0.52%) |
Sep 14, 2021 | 147.17 | 147.17 | 143.89 | 144.57 | 136,298 | -1.62(-1.11%) |
Sep 13, 2021 | 146.85 | 147.18 | 144.97 | 146.19 | 196,033 | +1.24(+0.85%) |
Sep 10, 2021 | 147.17 | 147.17 | 144.45 | 144.95 | 236,850 | -1.29(-0.88%) |
Sep 09, 2021 | 145.03 | 147.17 | 143.86 | 146.24 | 180,927 | +0.66(+0.45%) |
Sep 08, 2021 | 144.96 | 148.46 | 144.71 | 145.58 | 191,108 | +0.57(+0.39%) |
Sep 07, 2021 | 148.39 | 148.39 | 143.94 | 145.01 | 225,104 | -3.90(-2.62%) |
Sep 03, 2021 | 147.32 | 149.51 | 146.60 | 148.91 | 281,143 | +1.52(+1.03%) |
Sep 02, 2021 | 143.39 | 147.46 | 142.63 | 147.39 | 195,889 | +4.42(+3.09%) |
Sep 01, 2021 | 141.27 | 143.43 | 140.35 | 142.97 | 191,025 | +1.70(+1.20%) |
Aug 31, 2021 | 140.79 | 141.98 | 140.42 | 141.27 | 202,205 | +0.69(+0.49%) |
Aug 30, 2021 | 140.03 | 141.87 | 139.34 | 140.58 | 146,327 | +1.38(+0.99%) |
Aug 27, 2021 | 136.82 | 140.29 | 136.75 | 139.21 | 256,715 | +3.04(+2.23%) |
Aug 26, 2021 | 136.72 | 137.43 | 135.60 | 136.17 | 157,504 | -0.44(-0.32%) |
Aug 25, 2021 | 134.57 | 137.27 | 134.47 | 136.61 | 134,081 | +2.05(+1.53%) |
Aug 24, 2021 | 135.81 | 136.80 | 134.39 | 134.56 | 104,775 | -1.28(-0.94%) |
Aug 23, 2021 | 133.89 | 136.97 | 133.86 | 135.84 | 190,390 | +3.08(+2.32%) |
Aug 20, 2021 | 131.42 | 133.39 | 130.43 | 132.75 | 178,517 | +1.20(+0.91%) |
Aug 19, 2021 | 130.34 | 132.40 | 130.03 | 131.55 | 178,163 | +0.42(+0.32%) |
Aug 18, 2021 | 133.64 | 135.00 | 131.13 | 131.13 | 196,780 | -3.19(-2.37%) |
Aug 17, 2021 | 136.34 | 136.92 | 132.85 | 134.32 | 236,369 | -2.49(-1.82%) |
Aug 16, 2021 | 137.56 | 137.69 | 135.50 | 136.81 | 175,886 | -0.67(-0.49%) |
Aug 13, 2021 | 139.16 | 139.16 | 136.44 | 137.48 | 144,911 | -1.38(-1.00%) |
Aug 12, 2021 | 138.20 | 139.09 | 137.59 | 138.86 | 167,280 | +1.36(+0.99%) |
Aug 11, 2021 | 136.43 | 137.65 | 135.58 | 137.50 | 172,753 | +1.77(+1.30%) |
Aug 10, 2021 | 133.72 | 135.78 | 132.41 | 135.73 | 188,875 | +2.48(+1.86%) |
Aug 09, 2021 | 133.54 | 133.54 | 131.22 | 133.25 | 208,194 | -0.20(-0.15%) |
Aug 06, 2021 | 133.66 | 135.85 | 133.03 | 133.45 | 224,029 | +0.53(+0.40%) |
Aug 05, 2021 | 131.55 | 133.00 | 130.97 | 132.92 | 130,288 | +2.16(+1.65%) |
Aug 04, 2021 | 130.15 | 132.76 | 130.15 | 130.76 | 221,145 | -0.41(-0.31%) |
Aug 03, 2021 | 129.70 | 131.86 | 129.21 | 131.17 | 168,789 | +1.96(+1.52%) |