Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 166.48 | 168.89 | 164.98 | 165.00 | 146,993 | -2.34(-1.40%) |
Oct 28, 2021 | 163.55 | 167.38 | 163.55 | 167.34 | 65,738 | +3.65(+2.23%) |
Oct 27, 2021 | 164.22 | 164.89 | 163.19 | 163.69 | 57,272 | -0.53(-0.32%) |
Oct 26, 2021 | 163.36 | 165.15 | 164.22 | 64,434 | +0.84(+0.51%) | |
Oct 25, 2021 | 164.23 | 164.28 | 161.63 | 163.38 | 45,373 | -0.90(-0.55%) |
Oct 22, 2021 | 165.21 | 165.44 | 164.20 | 164.28 | 53,176 | -0.21(-0.13%) |
Oct 21, 2021 | 163.36 | 165.03 | 163.28 | 164.50 | 89,513 | +1.56(+0.96%) |
Oct 20, 2021 | 159.56 | 163.12 | 158.60 | 162.94 | 45,384 | +3.90(+2.45%) |
Oct 19, 2021 | 160.32 | 160.32 | 158.43 | 159.04 | 141,824 | -0.41(-0.26%) |
Oct 18, 2021 | 160.54 | 162.30 | 159.25 | 159.44 | 119,228 | -0.95(-0.59%) |
Oct 15, 2021 | 163.40 | 163.64 | 160.03 | 160.39 | 103,453 | -0.72(-0.45%) |
Oct 14, 2021 | 159.57 | 161.67 | 159.07 | 161.12 | 79,584 | +2.80(+1.77%) |
Oct 13, 2021 | 156.54 | 158.41 | 155.06 | 158.32 | 69,633 | +1.98(+1.27%) |
Oct 12, 2021 | 154.46 | 156.47 | 152.22 | 156.34 | 85,379 | +1.96(+1.27%) |
Oct 11, 2021 | 154.29 | 154.63 | 153.21 | 154.38 | 70,962 | +0.11(+0.07%) |
Oct 08, 2021 | 154.08 | 154.87 | 153.46 | 154.27 | 88,387 | +0.37(+0.24%) |
Oct 07, 2021 | 152.10 | 154.71 | 151.75 | 153.90 | 70,390 | +2.20(+1.45%) |
Oct 06, 2021 | 148.41 | 151.81 | 147.17 | 151.70 | 64,438 | +2.64(+1.77%) |
Oct 05, 2021 | 149.62 | 148.76 | 147.31 | 149.06 | 76,234 | +0.31(+0.21%) |
Oct 04, 2021 | 148.72 | 150.21 | 147.51 | 148.76 | 99,076 | +0.38(+0.26%) |
Oct 01, 2021 | 146.70 | 149.03 | 146.24 | 148.38 | 85,272 | +2.84(+1.95%) |
Sep 30, 2021 | 148.56 | 148.91 | 145.61 | 145.53 | 92,031 | -1.63(-1.11%) |
Sep 29, 2021 | 146.43 | 148.08 | 146.43 | 147.17 | 67,271 | +1.40(+0.96%) |
Sep 28, 2021 | 145.44 | 146.47 | 143.47 | 145.77 | 70,777 | +0.11(+0.08%) |
Sep 27, 2021 | 146.16 | 148.48 | 145.59 | 145.66 | 84,247 | -0.51(-0.35%) |
Sep 24, 2021 | 147.01 | 148.00 | 146.01 | 146.17 | 105,293 | -1.19(-0.81%) |
Sep 23, 2021 | 146.00 | 147.79 | 146.00 | 147.35 | 140,809 | +1.06(+0.72%) |
Sep 22, 2021 | 144.27 | 146.44 | 143.26 | 146.30 | 122,018 | +2.79(+1.95%) |
Sep 21, 2021 | 144.49 | 145.44 | 143.45 | 143.50 | 60,173 | +0.33(+0.23%) |
Sep 20, 2021 | 141.86 | 144.14 | 139.91 | 143.17 | 102,728 | +0.16(+0.11%) |
Sep 17, 2021 | 147.90 | 147.90 | 142.56 | 143.01 | 437,218 | -3.99(-2.72%) |
Sep 16, 2021 | 145.92 | 147.59 | 145.22 | 147.00 | 120,951 | +0.59(+0.41%) |
Sep 15, 2021 | 145.61 | 147.83 | 145.08 | 146.41 | 174,434 | +0.73(+0.50%) |
Sep 14, 2021 | 146.35 | 146.93 | 144.88 | 145.68 | 129,220 | +1.51(+1.05%) |
Sep 13, 2021 | 142.42 | 144.80 | 142.29 | 144.16 | 95,052 | +2.62(+1.85%) |
Sep 10, 2021 | 145.99 | 145.99 | 141.38 | 141.54 | 95,228 | -4.41(-3.02%) |
Sep 09, 2021 | 148.75 | 148.86 | 145.73 | 145.95 | 88,302 | -2.72(-1.83%) |
Sep 08, 2021 | 147.23 | 149.45 | 146.93 | 148.67 | 105,191 | +2.25(+1.54%) |
Sep 07, 2021 | 147.71 | 147.71 | 145.08 | 146.42 | 114,560 | -1.04(-0.71%) |
Sep 03, 2021 | 146.63 | 148.02 | 144.72 | 147.46 | 99,674 | +0.08(+0.06%) |
Sep 02, 2021 | 148.66 | 148.66 | 144.93 | 147.38 | 69,450 | +0.05(+0.03%) |
Sep 01, 2021 | 145.53 | 147.55 | 145.06 | 147.33 | 99,141 | +2.32(+1.60%) |
Aug 31, 2021 | 143.93 | 145.29 | 143.93 | 145.01 | 86,096 | +1.17(+0.81%) |
Aug 30, 2021 | 143.12 | 143.85 | 141.03 | 143.84 | 107,037 | +1.23(+0.86%) |
Aug 27, 2021 | 140.30 | 142.95 | 140.14 | 142.61 | 87,802 | +3.19(+2.29%) |
Aug 26, 2021 | 139.54 | 140.19 | 138.47 | 139.42 | 52,256 | -0.18(-0.13%) |
Aug 25, 2021 | 138.41 | 140.44 | 138.26 | 139.60 | 66,257 | +0.84(+0.60%) |
Aug 24, 2021 | 141.10 | 141.10 | 138.41 | 138.76 | 72,802 | -1.80(-1.28%) |
Aug 23, 2021 | 141.87 | 143.00 | 139.81 | 140.56 | 74,116 | -1.23(-0.87%) |
Aug 20, 2021 | 139.63 | 141.87 | 139.33 | 141.78 | 114,919 | +1.46(+1.04%) |
Aug 19, 2021 | 138.82 | 140.37 | 137.95 | 140.32 | 48,242 | +0.77(+0.55%) |
Aug 18, 2021 | 141.56 | 142.04 | 139.13 | 139.56 | 64,757 | -2.10(-1.48%) |
Aug 17, 2021 | 139.91 | 141.85 | 139.68 | 141.66 | 100,290 | +0.67(+0.48%) |
Aug 16, 2021 | 140.21 | 142.27 | 139.54 | 140.99 | 52,298 | +0.34(+0.24%) |
Aug 13, 2021 | 139.68 | 141.72 | 139.16 | 140.65 | 57,746 | +0.62(+0.44%) |
Aug 12, 2021 | 140.32 | 140.71 | 139.13 | 140.03 | 56,247 | +0.59(+0.42%) |
Aug 11, 2021 | 139.72 | 139.85 | 138.56 | 139.44 | 56,852 | +0.54(+0.39%) |
Aug 10, 2021 | 140.82 | 141.46 | 138.81 | 138.90 | 66,972 | -1.36(-0.97%) |
Aug 09, 2021 | 141.00 | 141.15 | 139.79 | 140.25 | 38,452 | -0.98(-0.69%) |
Aug 06, 2021 | 142.73 | 143.89 | 141.04 | 141.23 | 56,067 | -0.78(-0.55%) |
Aug 05, 2021 | 139.78 | 142.05 | 139.05 | 142.01 | 56,476 | +2.78(+2.00%) |
Aug 04, 2021 | 141.70 | 142.14 | 138.74 | 139.23 | 63,065 | -2.82(-1.99%) |
Aug 03, 2021 | 140.85 | 143.75 | 139.02 | 142.05 | 135,449 | +1.44(+1.02%) |