Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 159.53 | 163.36 | 158.25 | 162.73 | 1,177,155 | +3.45(+2.16%) |
Oct 28, 2021 | 157.81 | 159.35 | 157.30 | 159.29 | 935,784 | +1.86(+1.18%) |
Oct 27, 2021 | 159.51 | 160.63 | 157.13 | 157.42 | 1,273,029 | -1.93(-1.21%) |
Oct 26, 2021 | 159.61 | 160.27 | 159.35 | 822,367 | -0.06(-0.04%) | |
Oct 25, 2021 | 160.81 | 161.10 | 159.22 | 159.41 | 652,024 | -0.89(-0.56%) |
Oct 22, 2021 | 159.06 | 160.86 | 158.72 | 160.31 | 524,413 | +1.66(+1.05%) |
Oct 21, 2021 | 158.12 | 159.05 | 156.92 | 158.65 | 988,241 | +0.94(+0.60%) |
Oct 20, 2021 | 157.04 | 158.13 | 157.02 | 157.71 | 640,069 | +0.50(+0.32%) |
Oct 19, 2021 | 157.09 | 157.81 | 156.23 | 157.20 | 773,089 | +1.32(+0.85%) |
Oct 18, 2021 | 157.14 | 157.74 | 155.58 | 155.88 | 793,655 | -2.20(-1.39%) |
Oct 15, 2021 | 157.62 | 159.25 | 157.02 | 158.08 | 872,362 | +1.18(+0.75%) |
Oct 14, 2021 | 155.12 | 157.27 | 154.91 | 156.91 | 948,563 | +3.06(+1.99%) |
Oct 13, 2021 | 152.55 | 154.07 | 150.85 | 153.85 | 940,891 | +1.28(+0.84%) |
Oct 12, 2021 | 152.18 | 154.25 | 152.04 | 152.57 | 949,685 | +0.27(+0.18%) |
Oct 11, 2021 | 151.37 | 153.56 | 150.94 | 152.30 | 1,120,615 | +1.22(+0.81%) |
Oct 08, 2021 | 149.27 | 151.49 | 148.99 | 151.08 | 1,391,252 | +2.16(+1.45%) |
Oct 07, 2021 | 149.08 | 150.36 | 148.67 | 148.91 | 1,037,808 | +0.58(+0.39%) |
Oct 06, 2021 | 146.04 | 148.54 | 145.47 | 148.33 | 808,380 | +0.95(+0.65%) |
Oct 05, 2021 | 145.49 | 148.15 | 144.75 | 147.38 | 960,253 | +2.53(+1.75%) |
Oct 04, 2021 | 148.22 | 149.05 | 144.65 | 144.84 | 1,188,272 | -3.11(-2.10%) |
Oct 01, 2021 | 144.92 | 149.19 | 144.26 | 147.95 | 701,443 | +3.68(+2.55%) |
Sep 30, 2021 | 147.21 | 147.84 | 144.23 | 144.27 | 1,055,214 | -2.17(-1.48%) |
Sep 29, 2021 | 146.19 | 147.44 | 145.59 | 146.45 | 534,280 | +1.06(+0.73%) |
Sep 28, 2021 | 147.40 | 147.40 | 144.81 | 145.39 | 833,932 | -2.52(-1.71%) |
Sep 27, 2021 | 149.59 | 149.66 | 147.25 | 147.91 | 696,184 | -1.59(-1.06%) |
Sep 24, 2021 | 147.80 | 149.81 | 147.53 | 149.50 | 988,801 | +1.73(+1.17%) |
Sep 23, 2021 | 147.19 | 148.77 | 147.19 | 147.78 | 772,210 | +0.84(+0.58%) |
Sep 22, 2021 | 145.58 | 147.91 | 144.47 | 146.93 | 1,376,125 | +2.80(+1.95%) |
Sep 21, 2021 | 142.59 | 144.83 | 142.12 | 144.13 | 1,065,634 | +2.34(+1.65%) |
Sep 20, 2021 | 142.09 | 142.93 | 140.52 | 141.79 | 1,273,917 | -2.23(-1.55%) |
Sep 17, 2021 | 145.94 | 147.11 | 143.60 | 144.02 | 2,680,545 | -1.37(-0.94%) |
Sep 16, 2021 | 145.65 | 146.15 | 144.45 | 145.39 | 936,703 | -0.38(-0.26%) |
Sep 15, 2021 | 141.49 | 146.12 | 140.26 | 145.77 | 1,887,078 | +5.04(+3.58%) |
Sep 14, 2021 | 140.42 | 141.00 | 138.43 | 140.73 | 1,501,428 | +0.55(+0.39%) |
Sep 13, 2021 | 140.86 | 141.22 | 138.33 | 140.18 | 1,166,849 | +0.34(+0.24%) |
Sep 10, 2021 | 141.62 | 141.69 | 139.78 | 139.84 | 1,342,302 | -1.27(-0.90%) |
Sep 09, 2021 | 140.65 | 142.45 | 140.55 | 141.11 | 862,176 | +0.86(+0.62%) |
Sep 08, 2021 | 139.37 | 140.51 | 139.32 | 140.25 | 1,486,464 | +0.79(+0.56%) |
Sep 07, 2021 | 141.11 | 141.25 | 139.42 | 139.46 | 747,088 | -1.75(-1.24%) |
Sep 03, 2021 | 141.20 | 142.18 | 140.60 | 141.21 | 1,148,443 | -0.32(-0.23%) |
Sep 02, 2021 | 140.43 | 141.54 | 140.36 | 141.53 | 1,097,760 | +1.81(+1.29%) |
Sep 01, 2021 | 139.10 | 140.23 | 138.22 | 139.72 | 1,104,187 | +0.79(+0.57%) |
Aug 31, 2021 | 138.76 | 139.76 | 138.23 | 138.93 | 1,422,085 | +0.16(+0.12%) |
Aug 30, 2021 | 139.36 | 139.99 | 138.65 | 138.76 | 606,538 | -0.30(-0.22%) |
Aug 27, 2021 | 138.34 | 139.17 | 138.08 | 139.06 | 904,233 | +0.99(+0.71%) |
Aug 26, 2021 | 138.11 | 138.44 | 137.51 | 138.08 | 662,318 | -0.16(-0.12%) |
Aug 25, 2021 | 138.59 | 138.72 | 137.55 | 138.24 | 689,124 | -0.47(-0.34%) |
Aug 24, 2021 | 138.64 | 139.30 | 138.02 | 138.72 | 939,978 | +0.29(+0.21%) |
Aug 23, 2021 | 138.69 | 139.79 | 138.38 | 138.43 | 979,644 | +0.10(+0.07%) |
Aug 20, 2021 | 137.70 | 139.23 | 137.09 | 138.33 | 1,122,770 | +0.97(+0.70%) |
Aug 19, 2021 | 135.82 | 137.77 | 135.82 | 137.36 | 1,396,586 | +0.84(+0.62%) |
Aug 18, 2021 | 136.57 | 137.84 | 136.11 | 136.52 | 1,223,733 | -0.55(-0.40%) |
Aug 17, 2021 | 137.40 | 138.13 | 136.41 | 137.07 | 849,538 | -1.19(-0.86%) |
Aug 16, 2021 | 135.72 | 138.55 | 135.19 | 138.26 | 1,636,694 | +2.54(+1.87%) |
Aug 13, 2021 | 137.54 | 137.82 | 135.71 | 135.72 | 1,682,785 | -1.18(-0.86%) |
Aug 12, 2021 | 138.04 | 138.12 | 136.24 | 136.90 | 958,898 | -0.74(-0.53%) |
Aug 11, 2021 | 136.81 | 138.77 | 136.81 | 137.63 | 1,154,877 | +1.36(+0.99%) |
Aug 10, 2021 | 136.01 | 136.43 | 135.58 | 136.28 | 902,741 | +0.55(+0.41%) |
Aug 09, 2021 | 134.70 | 135.75 | 134.01 | 135.73 | 1,090,382 | +1.21(+0.90%) |
Aug 06, 2021 | 134.91 | 135.20 | 133.85 | 134.52 | 918,852 | +0.43(+0.32%) |
Aug 05, 2021 | 133.36 | 134.18 | 132.78 | 134.09 | 782,771 | +1.62(+1.22%) |
Aug 04, 2021 | 133.68 | 134.49 | 132.46 | 132.48 | 793,856 | -1.55(-1.15%) |
Aug 03, 2021 | 135.13 | 135.66 | 133.73 | 134.02 | 1,080,066 | -0.61(-0.45%) |