Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.98 | 166.76 | 162.12 | 166.45 | 255,653 | +2.17(+1.32%) |
Oct 28, 2021 | 163.27 | 166.44 | 158.54 | 164.28 | 211,861 | +2.07(+1.28%) |
Oct 27, 2021 | 164.59 | 166.84 | 162.15 | 162.21 | 257,695 | -2.56(-1.55%) |
Oct 26, 2021 | 166.24 | 164.63 | 164.77 | 256,710 | -0.31(-0.19%) | |
Oct 25, 2021 | 165.76 | 167.78 | 165.05 | 165.08 | 241,021 | -0.09(-0.06%) |
Oct 22, 2021 | 163.26 | 166.13 | 163.26 | 165.17 | 302,022 | +2.98(+1.84%) |
Oct 21, 2021 | 160.49 | 164.17 | 159.12 | 162.19 | 348,876 | +2.23(+1.40%) |
Oct 20, 2021 | 158.94 | 160.81 | 157.34 | 159.96 | 372,448 | +2.50(+1.59%) |
Oct 19, 2021 | 157.83 | 158.28 | 155.95 | 157.46 | 225,491 | +1.16(+0.74%) |
Oct 18, 2021 | 153.77 | 157.25 | 153.77 | 156.30 | 278,672 | +2.56(+1.66%) |
Oct 15, 2021 | 152.87 | 154.09 | 151.43 | 153.75 | 299,388 | +2.77(+1.83%) |
Oct 14, 2021 | 148.21 | 151.63 | 147.69 | 150.98 | 226,847 | +3.61(+2.45%) |
Oct 13, 2021 | 149.32 | 150.17 | 147.33 | 147.38 | 206,164 | -1.12(-0.75%) |
Oct 12, 2021 | 147.26 | 149.29 | 146.51 | 148.49 | 216,129 | +1.40(+0.95%) |
Oct 11, 2021 | 146.72 | 147.58 | 145.83 | 147.09 | 229,599 | +0.14(+0.10%) |
Oct 08, 2021 | 150.44 | 151.19 | 145.85 | 146.95 | 345,331 | -3.07(-2.05%) |
Oct 07, 2021 | 150.95 | 151.78 | 149.13 | 150.02 | 269,513 | -0.05(-0.03%) |
Oct 06, 2021 | 148.03 | 150.23 | 147.21 | 150.06 | 155,729 | +0.64(+0.43%) |
Oct 05, 2021 | 148.67 | 150.90 | 147.98 | 149.42 | 234,241 | +0.78(+0.52%) |
Oct 04, 2021 | 149.46 | 150.96 | 147.78 | 148.64 | 255,587 | -0.97(-0.65%) |
Oct 01, 2021 | 150.08 | 151.15 | 146.54 | 149.62 | 274,156 | +0.20(+0.13%) |
Sep 30, 2021 | 152.19 | 153.98 | 149.38 | 149.42 | 189,769 | -2.25(-1.49%) |
Sep 29, 2021 | 152.80 | 153.74 | 150.15 | 151.67 | 344,261 | -0.87(-0.57%) |
Sep 28, 2021 | 156.54 | 157.79 | 152.44 | 152.54 | 236,349 | -4.25(-2.71%) |
Sep 27, 2021 | 156.32 | 158.17 | 155.54 | 156.79 | 213,959 | +0.93(+0.59%) |
Sep 24, 2021 | 153.29 | 156.47 | 153.25 | 155.87 | 197,531 | +2.09(+1.36%) |
Sep 23, 2021 | 152.41 | 154.64 | 152.41 | 153.78 | 327,809 | +2.26(+1.49%) |
Sep 22, 2021 | 153.08 | 153.41 | 151.40 | 151.51 | 207,100 | -0.63(-0.42%) |
Sep 21, 2021 | 151.22 | 152.95 | 150.36 | 152.15 | 263,728 | +1.75(+1.16%) |
Sep 20, 2021 | 149.20 | 150.94 | 148.19 | 150.40 | 385,648 | -1.19(-0.79%) |
Sep 17, 2021 | 153.13 | 153.13 | 151.24 | 151.59 | 536,749 | -1.26(-0.82%) |
Sep 16, 2021 | 152.35 | 153.98 | 151.53 | 152.85 | 245,146 | +0.54(+0.35%) |
Sep 15, 2021 | 151.32 | 153.54 | 151.32 | 152.31 | 351,855 | +1.37(+0.91%) |
Sep 14, 2021 | 152.94 | 153.46 | 149.77 | 150.94 | 318,466 | -1.79(-1.17%) |
Sep 13, 2021 | 154.07 | 154.14 | 151.90 | 152.72 | 225,276 | -0.28(-0.18%) |
Sep 10, 2021 | 152.90 | 154.71 | 152.75 | 153.00 | 283,879 | +0.34(+0.22%) |
Sep 09, 2021 | 155.27 | 155.69 | 151.49 | 152.66 | 283,544 | -3.24(-2.08%) |
Sep 08, 2021 | 157.57 | 157.81 | 154.55 | 155.90 | 287,509 | -1.95(-1.24%) |
Sep 07, 2021 | 159.68 | 160.86 | 157.76 | 157.85 | 173,983 | -2.30(-1.44%) |
Sep 03, 2021 | 162.38 | 162.38 | 159.95 | 160.15 | 222,607 | -2.57(-1.58%) |
Sep 02, 2021 | 161.97 | 164.01 | 161.65 | 162.71 | 325,868 | +1.53(+0.95%) |
Sep 01, 2021 | 159.10 | 162.60 | 157.47 | 161.19 | 337,231 | +2.10(+1.32%) |
Aug 31, 2021 | 163.13 | 163.30 | 158.87 | 159.09 | 278,158 | -3.61(-2.22%) |
Aug 30, 2021 | 160.23 | 163.19 | 159.84 | 162.69 | 311,718 | +2.57(+1.60%) |
Aug 27, 2021 | 157.73 | 162.50 | 157.73 | 160.13 | 360,095 | +3.13(+2.00%) |
Aug 26, 2021 | 156.40 | 157.45 | 154.87 | 156.99 | 231,178 | +0.44(+0.28%) |
Aug 25, 2021 | 154.62 | 157.30 | 154.07 | 156.56 | 270,107 | +1.88(+1.22%) |
Aug 24, 2021 | 154.29 | 155.50 | 153.06 | 154.68 | 278,360 | +0.65(+0.42%) |
Aug 23, 2021 | 150.24 | 154.23 | 149.44 | 154.02 | 417,714 | +4.70(+3.14%) |
Aug 20, 2021 | 148.41 | 150.50 | 147.69 | 149.32 | 414,366 | +1.53(+1.04%) |
Aug 19, 2021 | 148.05 | 149.41 | 147.11 | 147.79 | 259,434 | -1.50(-1.01%) |
Aug 18, 2021 | 150.75 | 153.69 | 149.16 | 149.30 | 305,320 | -0.77(-0.51%) |
Aug 17, 2021 | 151.33 | 151.38 | 148.79 | 150.06 | 192,504 | -2.23(-1.47%) |
Aug 16, 2021 | 153.04 | 153.04 | 151.09 | 152.30 | 214,414 | -1.01(-0.66%) |
Aug 13, 2021 | 153.19 | 154.20 | 152.43 | 153.31 | 178,974 | +0.82(+0.54%) |
Aug 12, 2021 | 151.05 | 152.67 | 150.17 | 152.49 | 170,161 | +1.88(+1.25%) |
Aug 11, 2021 | 148.39 | 150.67 | 147.65 | 150.60 | 283,304 | +2.32(+1.56%) |
Aug 10, 2021 | 147.82 | 149.16 | 146.66 | 148.28 | 239,865 | +0.56(+0.38%) |
Aug 09, 2021 | 148.86 | 149.84 | 147.38 | 147.72 | 171,684 | -1.49(-1.00%) |
Aug 06, 2021 | 149.03 | 150.11 | 148.67 | 149.21 | 151,029 | +0.71(+0.48%) |
Aug 05, 2021 | 149.53 | 150.75 | 147.09 | 148.50 | 144,887 | -0.42(-0.29%) |
Aug 04, 2021 | 149.13 | 150.69 | 148.38 | 148.93 | 344,800 | -0.49(-0.33%) |
Aug 03, 2021 | 146.83 | 149.75 | 146.16 | 149.42 | 200,389 | +2.42(+1.65%) |