Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 165.29 | 170.94 | 165.29 | 169.54 | 1,053,601 | +3.14(+1.89%) |
Oct 28, 2021 | 162.19 | 166.82 | 162.13 | 166.40 | 849,346 | +5.53(+3.44%) |
Oct 27, 2021 | 156.34 | 163.53 | 151.55 | 160.87 | 1,269,881 | -0.93(-0.57%) |
Oct 26, 2021 | 162.57 | 161.80 | 1,136,706 | +0.53(+0.33%) | ||
Oct 25, 2021 | 160.18 | 163.00 | 159.88 | 161.27 | 1,093,023 | +1.47(+0.92%) |
Oct 22, 2021 | 158.94 | 160.84 | 158.94 | 159.80 | 1,088,860 | +1.51(+0.95%) |
Oct 21, 2021 | 156.24 | 158.94 | 155.76 | 158.29 | 1,123,989 | +2.74(+1.76%) |
Oct 20, 2021 | 153.82 | 155.96 | 152.98 | 155.55 | 984,093 | +2.56(+1.67%) |
Oct 19, 2021 | 154.10 | 154.69 | 151.65 | 152.99 | 623,996 | +0.17(+0.11%) |
Oct 18, 2021 | 150.25 | 152.94 | 150.25 | 152.82 | 879,790 | +2.57(+1.71%) |
Oct 15, 2021 | 148.21 | 151.38 | 147.88 | 150.25 | 1,251,795 | +3.44(+2.34%) |
Oct 14, 2021 | 143.37 | 146.99 | 142.32 | 146.81 | 1,086,925 | +5.37(+3.80%) |
Oct 13, 2021 | 142.14 | 142.56 | 140.25 | 141.44 | 781,225 | -0.50(-0.35%) |
Oct 12, 2021 | 142.96 | 143.53 | 140.89 | 141.94 | 750,382 | -0.59(-0.41%) |
Oct 11, 2021 | 143.53 | 144.00 | 142.38 | 142.52 | 560,004 | -0.36(-0.25%) |
Oct 08, 2021 | 145.71 | 146.93 | 141.82 | 142.88 | 1,079,681 | -3.00(-2.06%) |
Oct 07, 2021 | 146.38 | 147.78 | 145.38 | 145.88 | 1,170,645 | +0.44(+0.30%) |
Oct 06, 2021 | 143.12 | 145.59 | 142.37 | 145.45 | 679,964 | +1.61(+1.12%) |
Oct 05, 2021 | 141.69 | 144.52 | 141.15 | 143.84 | 1,449,658 | +3.10(+2.20%) |
Oct 04, 2021 | 141.75 | 142.55 | 140.32 | 140.74 | 1,093,110 | -1.08(-0.76%) |
Oct 01, 2021 | 142.79 | 143.01 | 138.58 | 141.82 | 1,028,321 | -0.22(-0.16%) |
Sep 30, 2021 | 146.53 | 147.65 | 141.72 | 142.04 | 1,740,794 | -3.57(-2.45%) |
Sep 29, 2021 | 147.05 | 147.63 | 144.56 | 145.61 | 920,692 | -0.17(-0.12%) |
Sep 28, 2021 | 147.25 | 147.33 | 145.10 | 145.78 | 936,390 | -2.49(-1.68%) |
Sep 27, 2021 | 150.32 | 151.03 | 147.90 | 148.27 | 923,758 | -2.21(-1.47%) |
Sep 24, 2021 | 148.43 | 150.59 | 147.71 | 150.48 | 810,300 | +1.64(+1.10%) |
Sep 23, 2021 | 148.15 | 150.27 | 148.14 | 148.84 | 1,053,261 | +1.46(+0.99%) |
Sep 22, 2021 | 148.48 | 149.46 | 146.99 | 147.38 | 1,129,796 | -0.73(-0.49%) |
Sep 21, 2021 | 146.43 | 149.04 | 145.45 | 148.11 | 1,846,508 | +3.33(+2.30%) |
Sep 20, 2021 | 141.35 | 144.88 | 140.97 | 144.78 | 1,296,019 | +0.91(+0.64%) |
Sep 17, 2021 | 144.38 | 145.01 | 143.04 | 143.86 | 1,991,450 | -0.92(-0.63%) |
Sep 16, 2021 | 144.56 | 145.43 | 144.12 | 144.78 | 867,096 | +0.36(+0.25%) |
Sep 15, 2021 | 143.78 | 145.74 | 141.67 | 144.42 | 1,433,779 | +1.05(+0.73%) |
Sep 14, 2021 | 144.58 | 144.58 | 143.00 | 143.37 | 1,145,621 | -0.60(-0.42%) |
Sep 13, 2021 | 146.15 | 146.15 | 142.72 | 143.97 | 1,250,998 | -0.79(-0.55%) |
Sep 10, 2021 | 144.99 | 146.06 | 144.44 | 144.77 | 1,389,750 | +0.90(+0.63%) |
Sep 09, 2021 | 147.26 | 147.41 | 141.78 | 143.86 | 2,375,175 | -5.01(-3.36%) |
Sep 08, 2021 | 149.75 | 149.75 | 146.87 | 148.87 | 1,214,497 | -1.11(-0.74%) |
Sep 07, 2021 | 149.89 | 150.97 | 148.87 | 149.98 | 1,375,628 | +0.40(+0.27%) |
Sep 03, 2021 | 149.07 | 151.10 | 147.87 | 149.57 | 919,884 | +0.63(+0.42%) |
Sep 02, 2021 | 146.02 | 149.00 | 145.61 | 148.95 | 1,280,890 | +3.48(+2.39%) |
Sep 01, 2021 | 143.99 | 145.98 | 141.99 | 145.47 | 1,138,703 | +2.07(+1.44%) |
Aug 31, 2021 | 145.81 | 146.40 | 143.12 | 143.40 | 2,035,859 | -2.49(-1.71%) |
Aug 30, 2021 | 143.88 | 146.22 | 142.88 | 145.89 | 865,653 | +2.02(+1.40%) |
Aug 27, 2021 | 142.21 | 145.26 | 141.58 | 143.88 | 882,675 | +1.83(+1.29%) |
Aug 26, 2021 | 142.83 | 142.83 | 140.88 | 142.05 | 923,529 | +0.02(+0.01%) |
Aug 25, 2021 | 141.38 | 142.68 | 141.37 | 142.03 | 705,903 | +0.26(+0.19%) |
Aug 24, 2021 | 141.64 | 142.54 | 140.96 | 141.77 | 536,960 | +0.69(+0.49%) |
Aug 23, 2021 | 140.70 | 142.46 | 140.44 | 141.08 | 715,339 | +0.81(+0.58%) |
Aug 20, 2021 | 138.96 | 141.00 | 138.68 | 140.27 | 789,267 | +1.49(+1.07%) |
Aug 19, 2021 | 136.06 | 138.94 | 135.41 | 138.78 | 1,008,309 | +1.51(+1.10%) |
Aug 18, 2021 | 138.20 | 140.09 | 137.05 | 137.27 | 1,135,165 | -1.65(-1.19%) |
Aug 17, 2021 | 139.44 | 139.44 | 136.65 | 138.92 | 672,594 | -0.93(-0.67%) |
Aug 16, 2021 | 138.74 | 139.94 | 137.54 | 139.86 | 690,604 | +0.34(+0.24%) |
Aug 13, 2021 | 138.43 | 139.86 | 137.81 | 139.52 | 662,936 | +0.97(+0.70%) |
Aug 12, 2021 | 136.80 | 139.10 | 136.80 | 138.55 | 640,010 | +1.35(+0.98%) |
Aug 11, 2021 | 135.31 | 137.32 | 135.05 | 137.20 | 830,012 | +1.95(+1.44%) |
Aug 10, 2021 | 135.39 | 136.75 | 134.93 | 135.25 | 835,623 | +0.11(+0.08%) |
Aug 09, 2021 | 135.50 | 135.66 | 134.02 | 135.14 | 589,838 | -0.26(-0.19%) |
Aug 06, 2021 | 135.53 | 135.98 | 134.65 | 135.41 | 529,579 | +0.26(+0.19%) |
Aug 05, 2021 | 135.00 | 136.44 | 134.50 | 135.14 | 782,214 | +0.91(+0.68%) |
Aug 04, 2021 | 136.03 | 136.10 | 133.92 | 134.24 | 986,549 | -1.77(-1.30%) |
Aug 03, 2021 | 131.82 | 136.01 | 131.73 | 136.01 | 1,068,784 | +3.55(+2.68%) |