Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 147.40 | 150.81 | 147.40 | 149.30 | 182,907 | +1.49(+1.01%) |
Oct 28, 2021 | 145.87 | 150.84 | 144.03 | 147.81 | 155,097 | +3.24(+2.24%) |
Oct 27, 2021 | 147.12 | 150.19 | 144.57 | 144.57 | 146,805 | -1.62(-1.11%) |
Oct 26, 2021 | 146.31 | 146.19 | 95,497 | +0.48(+0.33%) | ||
Oct 25, 2021 | 145.62 | 148.39 | 144.80 | 145.71 | 124,495 | +0.09(+0.06%) |
Oct 22, 2021 | 145.58 | 147.81 | 145.26 | 145.62 | 123,059 | +0.36(+0.25%) |
Oct 21, 2021 | 145.80 | 147.01 | 144.16 | 145.26 | 111,390 | -1.12(-0.77%) |
Oct 20, 2021 | 143.44 | 147.75 | 143.00 | 146.38 | 135,050 | +3.48(+2.44%) |
Oct 19, 2021 | 142.12 | 144.10 | 140.64 | 142.90 | 140,841 | +2.28(+1.62%) |
Oct 18, 2021 | 138.38 | 142.05 | 138.38 | 140.62 | 234,935 | +2.01(+1.45%) |
Oct 15, 2021 | 145.26 | 145.26 | 138.59 | 138.61 | 205,537 | -4.35(-3.04%) |
Oct 14, 2021 | 141.50 | 143.93 | 141.22 | 142.96 | 203,629 | +1.03(+0.73%) |
Oct 13, 2021 | 140.29 | 142.44 | 139.03 | 141.93 | 97,035 | +2.57(+1.84%) |
Oct 12, 2021 | 139.73 | 140.14 | 138.38 | 139.36 | 104,961 | +0.84(+0.61%) |
Oct 11, 2021 | 139.91 | 140.98 | 137.99 | 138.52 | 93,041 | -1.30(-0.93%) |
Oct 08, 2021 | 141.69 | 142.68 | 138.56 | 139.82 | 117,590 | -1.74(-1.23%) |
Oct 07, 2021 | 138.90 | 145.09 | 138.90 | 141.56 | 305,576 | +4.25(+3.10%) |
Oct 06, 2021 | 136.78 | 139.31 | 135.15 | 137.31 | 155,427 | -0.49(-0.36%) |
Oct 05, 2021 | 140.33 | 141.90 | 136.99 | 137.80 | 209,214 | -2.58(-1.84%) |
Oct 04, 2021 | 140.39 | 140.87 | 138.27 | 140.38 | 172,273 | -0.38(-0.27%) |
Oct 01, 2021 | 142.63 | 143.55 | 139.11 | 140.76 | 262,406 | -1.15(-0.81%) |
Sep 30, 2021 | 150.74 | 150.74 | 141.80 | 141.91 | 169,622 | -7.60(-5.08%) |
Sep 29, 2021 | 149.35 | 152.12 | 149.35 | 149.51 | 129,352 | +1.07(+0.72%) |
Sep 28, 2021 | 150.36 | 150.98 | 147.69 | 148.44 | 111,439 | -3.20(-2.11%) |
Sep 27, 2021 | 147.46 | 152.63 | 146.38 | 151.64 | 175,553 | +2.86(+1.92%) |
Sep 24, 2021 | 148.00 | 151.00 | 145.52 | 148.78 | 145,939 | -0.12(-0.08%) |
Sep 23, 2021 | 152.17 | 153.04 | 148.33 | 148.90 | 159,249 | -2.74(-1.81%) |
Sep 22, 2021 | 151.90 | 154.50 | 151.35 | 151.64 | 155,028 | +0.46(+0.30%) |
Sep 21, 2021 | 151.02 | 152.58 | 148.62 | 151.18 | 162,758 | +1.02(+0.68%) |
Sep 20, 2021 | 153.11 | 155.47 | 148.14 | 150.16 | 202,000 | -6.69(-4.27%) |
Sep 17, 2021 | 155.98 | 157.99 | 155.00 | 156.85 | 581,922 | +1.29(+0.83%) |
Sep 16, 2021 | 153.31 | 157.41 | 153.31 | 155.56 | 180,535 | +2.24(+1.46%) |
Sep 15, 2021 | 150.76 | 153.72 | 149.59 | 153.32 | 158,483 | +2.23(+1.48%) |
Sep 14, 2021 | 153.98 | 154.72 | 149.54 | 151.09 | 181,203 | -1.30(-0.85%) |
Sep 13, 2021 | 153.67 | 153.67 | 147.97 | 152.39 | 261,824 | -0.86(-0.56%) |
Sep 10, 2021 | 155.36 | 156.76 | 152.89 | 153.25 | 195,303 | -0.36(-0.23%) |
Sep 09, 2021 | 152.09 | 155.65 | 150.63 | 153.61 | 198,270 | +1.63(+1.07%) |
Sep 08, 2021 | 157.40 | 157.68 | 151.50 | 151.98 | 212,734 | -7.41(-4.65%) |
Sep 07, 2021 | 161.45 | 161.79 | 157.96 | 159.39 | 146,148 | -3.22(-1.98%) |
Sep 03, 2021 | 162.23 | 165.91 | 158.76 | 162.61 | 143,764 | -0.79(-0.48%) |
Sep 02, 2021 | 164.90 | 165.25 | 162.44 | 163.40 | 116,194 | -1.00(-0.61%) |
Sep 01, 2021 | 161.15 | 164.88 | 159.72 | 164.40 | 167,688 | +4.07(+2.54%) |
Aug 31, 2021 | 159.74 | 161.75 | 156.56 | 160.33 | 165,875 | +1.30(+0.82%) |
Aug 30, 2021 | 158.13 | 159.45 | 155.86 | 159.03 | 135,287 | +0.83(+0.52%) |
Aug 27, 2021 | 154.18 | 160.99 | 154.18 | 158.20 | 229,968 | +4.08(+2.65%) |
Aug 26, 2021 | 157.93 | 158.04 | 152.92 | 154.12 | 137,341 | -2.12(-1.36%) |
Aug 25, 2021 | 156.75 | 158.62 | 155.92 | 156.24 | 121,059 | +0.20(+0.13%) |
Aug 24, 2021 | 152.70 | 158.43 | 152.70 | 156.04 | 142,416 | +3.34(+2.19%) |
Aug 23, 2021 | 154.75 | 154.75 | 150.36 | 152.70 | 146,450 | -1.16(-0.75%) |
Aug 20, 2021 | 150.76 | 154.80 | 150.57 | 153.86 | 154,217 | +2.72(+1.80%) |
Aug 19, 2021 | 150.88 | 152.84 | 145.89 | 151.14 | 173,958 | -2.12(-1.38%) |
Aug 18, 2021 | 151.78 | 155.32 | 150.50 | 153.26 | 182,206 | +1.16(+0.76%) |
Aug 17, 2021 | 157.23 | 157.23 | 150.78 | 152.10 | 145,851 | -7.28(-4.57%) |
Aug 16, 2021 | 157.42 | 161.12 | 156.00 | 159.38 | 119,919 | +1.61(+1.02%) |
Aug 13, 2021 | 159.49 | 160.24 | 156.19 | 157.77 | 118,645 | -1.95(-1.22%) |
Aug 12, 2021 | 162.50 | 164.46 | 158.38 | 159.72 | 156,035 | -2.28(-1.41%) |
Aug 11, 2021 | 157.90 | 162.37 | 156.56 | 162.00 | 152,184 | +4.23(+2.68%) |
Aug 10, 2021 | 157.26 | 160.91 | 156.15 | 157.77 | 171,306 | +0.08(+0.05%) |
Aug 09, 2021 | 157.01 | 159.95 | 155.80 | 157.69 | 144,210 | -0.80(-0.50%) |
Aug 06, 2021 | 159.66 | 161.46 | 156.50 | 158.49 | 145,616 | +0.21(+0.13%) |
Aug 05, 2021 | 158.98 | 161.75 | 157.26 | 158.28 | 173,201 | -0.73(-0.46%) |
Aug 04, 2021 | 162.10 | 164.75 | 158.66 | 159.01 | 281,761 | -4.03(-2.47%) |
Aug 03, 2021 | 174.87 | 174.87 | 161.12 | 163.04 | 478,244 | -10.21(-5.89%) |