Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 157.90 | 162.32 | 157.84 | 161.99 | 6,961,138 | +2.74(+1.72%) |
Oct 28, 2021 | 157.85 | 159.39 | 157.79 | 159.25 | 3,886,625 | +2.04(+1.30%) |
Oct 27, 2021 | 158.47 | 158.86 | 156.54 | 157.21 | 4,299,826 | -1.40(-0.88%) |
Oct 26, 2021 | 159.60 | 158.60 | 4,866,862 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.06 | 159.51 | 157.51 | 159.02 | 4,005,003 | +0.72(+0.45%) |
Oct 22, 2021 | 157.14 | 159.41 | 157.14 | 158.30 | 5,497,194 | +1.26(+0.80%) |
Oct 21, 2021 | 153.43 | 157.20 | 153.27 | 157.04 | 6,322,182 | +3.61(+2.35%) |
Oct 20, 2021 | 153.48 | 153.77 | 152.34 | 153.43 | 4,633,572 | +0.61(+0.40%) |
Oct 19, 2021 | 154.62 | 154.86 | 151.83 | 152.82 | 6,399,884 | -1.56(-1.01%) |
Oct 18, 2021 | 152.33 | 154.42 | 151.01 | 154.38 | 5,954,061 | +1.38(+0.90%) |
Oct 15, 2021 | 152.80 | 153.31 | 151.60 | 153.00 | 5,713,764 | +0.84(+0.55%) |
Oct 14, 2021 | 153.17 | 153.43 | 151.30 | 152.16 | 6,222,531 | +0.81(+0.54%) |
Oct 13, 2021 | 149.43 | 151.71 | 148.32 | 151.35 | 8,733,691 | +2.86(+1.92%) |
Oct 12, 2021 | 147.59 | 148.73 | 146.51 | 148.49 | 7,649,908 | +2.97(+2.04%) |
Oct 11, 2021 | 147.18 | 148.72 | 145.30 | 145.52 | 5,730,152 | -2.13(-1.44%) |
Oct 08, 2021 | 147.40 | 148.03 | 145.90 | 147.65 | 6,543,008 | +0.61(+0.41%) |
Oct 07, 2021 | 145.54 | 148.79 | 145.50 | 147.04 | 8,218,168 | +2.95(+2.05%) |
Oct 06, 2021 | 143.31 | 144.73 | 142.84 | 144.09 | 7,859,390 | -0.64(-0.44%) |
Oct 05, 2021 | 143.31 | 146.22 | 143.14 | 144.73 | 11,237,054 | +2.25(+1.58%) |
Oct 04, 2021 | 142.40 | 142.94 | 141.14 | 142.48 | 8,210,660 | +0.08(+0.05%) |
Oct 01, 2021 | 140.62 | 143.31 | 139.80 | 142.40 | 8,377,697 | +1.77(+1.26%) |
Sep 30, 2021 | 141.26 | 142.81 | 139.84 | 140.63 | 10,471,812 | -0.77(-0.54%) |
Sep 29, 2021 | 141.09 | 143.25 | 141.07 | 141.40 | 8,046,015 | +0.70(+0.50%) |
Sep 28, 2021 | 142.67 | 142.86 | 140.41 | 140.70 | 11,038,922 | -2.65(-1.85%) |
Sep 27, 2021 | 144.77 | 144.92 | 142.62 | 143.35 | 11,848,836 | -1.50(-1.04%) |
Sep 24, 2021 | 146.26 | 147.04 | 143.31 | 144.85 | 27,796,614 | -9.67(-6.26%) |
Sep 23, 2021 | 153.68 | 155.21 | 153.26 | 154.53 | 12,280,022 | +2.07(+1.36%) |
Sep 22, 2021 | 151.82 | 153.00 | 150.67 | 152.45 | 7,058,016 | +2.34(+1.56%) |
Sep 21, 2021 | 150.18 | 151.18 | 148.72 | 150.11 | 6,049,398 | +0.75(+0.50%) |
Sep 20, 2021 | 148.86 | 150.35 | 147.50 | 149.36 | 7,273,971 | -2.10(-1.39%) |
Sep 17, 2021 | 152.96 | 155.90 | 151.12 | 151.47 | 8,476,349 | -1.14(-0.75%) |
Sep 16, 2021 | 152.60 | 153.97 | 152.22 | 152.61 | 5,252,363 | -0.30(-0.20%) |
Sep 15, 2021 | 152.51 | 153.31 | 150.74 | 152.91 | 7,095,046 | -0.82(-0.54%) |
Sep 14, 2021 | 154.13 | 154.34 | 152.09 | 153.73 | 5,496,988 | -0.74(-0.48%) |
Sep 13, 2021 | 156.44 | 157.76 | 153.31 | 154.47 | 9,101,521 | -3.94(-2.49%) |
Sep 10, 2021 | 159.05 | 160.41 | 158.26 | 158.41 | 4,399,627 | +0.24(+0.15%) |
Sep 09, 2021 | 160.03 | 160.89 | 158.03 | 158.17 | 8,689,966 | +2.55(+1.64%) |
Sep 08, 2021 | 156.87 | 156.96 | 154.69 | 155.62 | 6,804,575 | -1.87(-1.19%) |
Sep 07, 2021 | 158.51 | 158.61 | 156.78 | 157.49 | 5,833,863 | -0.63(-0.40%) |
Sep 03, 2021 | 158.03 | 158.97 | 157.08 | 158.12 | 4,393,889 | -0.37(-0.23%) |
Sep 02, 2021 | 160.01 | 160.19 | 157.63 | 158.49 | 4,784,319 | -0.86(-0.54%) |
Sep 01, 2021 | 159.70 | 161.34 | 158.88 | 159.35 | 4,860,388 | -0.17(-0.11%) |
Aug 31, 2021 | 162.24 | 162.37 | 159.00 | 159.52 | 7,792,250 | -3.19(-1.96%) |
Aug 30, 2021 | 162.57 | 163.07 | 161.29 | 162.71 | 3,651,738 | +0.44(+0.27%) |
Aug 27, 2021 | 161.97 | 162.75 | 161.01 | 162.27 | 3,111,038 | +0.91(+0.56%) |
Aug 26, 2021 | 163.74 | 163.88 | 160.74 | 161.37 | 4,209,212 | -2.82(-1.72%) |
Aug 25, 2021 | 164.34 | 165.01 | 163.89 | 164.19 | 3,107,024 | -0.14(-0.08%) |
Aug 24, 2021 | 163.96 | 165.19 | 163.27 | 164.32 | 3,240,426 | +0.25(+0.15%) |
Aug 23, 2021 | 163.81 | 165.21 | 163.55 | 164.07 | 3,927,143 | +1.87(+1.15%) |
Aug 20, 2021 | 160.74 | 162.42 | 159.92 | 162.21 | 4,178,274 | +2.13(+1.33%) |
Aug 19, 2021 | 161.41 | 161.97 | 158.90 | 160.08 | 7,588,987 | -3.11(-1.91%) |
Aug 18, 2021 | 164.10 | 166.08 | 163.05 | 163.19 | 5,675,698 | -1.79(-1.08%) |
Aug 17, 2021 | 165.83 | 165.99 | 163.75 | 164.98 | 3,725,933 | -1.64(-0.99%) |
Aug 16, 2021 | 165.02 | 166.65 | 164.01 | 166.62 | 3,651,834 | +0.65(+0.39%) |
Aug 13, 2021 | 164.78 | 166.01 | 163.16 | 165.98 | 3,068,283 | +1.02(+0.62%) |
Aug 12, 2021 | 165.20 | 165.62 | 163.84 | 164.96 | 4,135,165 | -0.61(-0.37%) |
Aug 11, 2021 | 166.28 | 167.46 | 165.25 | 165.57 | 4,218,114 | -0.97(-0.58%) |
Aug 10, 2021 | 165.85 | 168.17 | 165.73 | 166.54 | 3,875,316 | +0.48(+0.29%) |
Aug 09, 2021 | 166.76 | 167.30 | 165.91 | 166.06 | 3,737,102 | -1.00(-0.60%) |
Aug 06, 2021 | 168.56 | 168.58 | 166.95 | 167.05 | 4,229,396 | -1.02(-0.60%) |
Aug 05, 2021 | 165.71 | 168.21 | 165.48 | 168.07 | 3,954,363 | +1.88(+1.13%) |
Aug 04, 2021 | 165.66 | 166.61 | 165.27 | 166.19 | 4,805,413 | +0.66(+0.40%) |
Aug 03, 2021 | 163.59 | 165.79 | 162.88 | 165.53 | 5,913,799 | +2.40(+1.47%) |