Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.65 | 156.65 | 2,068,892 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.20 | 158.89 | 154.93 | 156.60 | 2,367,059 | +0.17(+0.11%) |
Oct 27, 2021 | 151.81 | 157.18 | 150.94 | 156.44 | 2,145,286 | +3.68(+2.41%) |
Oct 26, 2021 | 153.35 | 152.76 | 1,843,420 | +1.22(+0.81%) | ||
Oct 25, 2021 | 152.01 | 152.88 | 150.22 | 151.53 | 1,463,245 | +0.04(+0.03%) |
Oct 22, 2021 | 152.04 | 152.68 | 150.88 | 151.49 | 1,017,737 | -0.88(-0.58%) |
Oct 21, 2021 | 150.32 | 152.50 | 149.62 | 152.37 | 1,218,457 | +2.33(+1.55%) |
Oct 20, 2021 | 151.49 | 151.92 | 149.44 | 150.04 | 2,453,535 | -1.71(-1.13%) |
Oct 19, 2021 | 154.68 | 155.56 | 151.24 | 151.76 | 2,676,105 | -4.07(-2.61%) |
Oct 18, 2021 | 155.65 | 157.06 | 154.89 | 155.83 | 1,574,974 | -0.84(-0.54%) |
Oct 15, 2021 | 153.80 | 158.02 | 153.70 | 156.67 | 2,861,606 | +4.72(+3.11%) |
Oct 14, 2021 | 152.59 | 153.25 | 150.83 | 151.95 | 2,020,965 | +0.59(+0.39%) |
Oct 13, 2021 | 154.90 | 154.90 | 150.92 | 151.37 | 2,015,568 | -2.77(-1.80%) |
Oct 12, 2021 | 153.30 | 154.90 | 152.68 | 154.14 | 2,038,685 | +0.62(+0.40%) |
Oct 11, 2021 | 154.10 | 156.41 | 153.28 | 153.52 | 1,713,874 | -0.26(-0.17%) |
Oct 08, 2021 | 154.66 | 155.40 | 153.13 | 153.78 | 1,219,600 | -0.62(-0.40%) |
Oct 07, 2021 | 153.72 | 156.30 | 152.78 | 154.40 | 1,901,002 | +2.36(+1.55%) |
Oct 06, 2021 | 150.28 | 152.19 | 148.62 | 152.04 | 1,703,038 | -0.13(-0.08%) |
Oct 05, 2021 | 151.98 | 153.23 | 150.12 | 152.17 | 1,782,053 | +0.29(+0.19%) |
Oct 04, 2021 | 152.58 | 155.42 | 151.08 | 151.88 | 1,900,441 | -0.81(-0.53%) |
Oct 01, 2021 | 147.58 | 153.97 | 147.11 | 152.69 | 4,811,379 | +7.71(+5.32%) |
Sep 30, 2021 | 148.93 | 148.93 | 144.53 | 144.97 | 2,076,593 | -3.74(-2.51%) |
Sep 29, 2021 | 151.05 | 151.14 | 147.51 | 148.71 | 1,568,561 | -1.65(-1.09%) |
Sep 28, 2021 | 149.91 | 152.03 | 149.03 | 150.36 | 2,197,979 | -0.71(-0.47%) |
Sep 27, 2021 | 149.42 | 152.50 | 149.32 | 151.07 | 1,931,573 | +1.76(+1.18%) |
Sep 24, 2021 | 146.09 | 149.53 | 145.92 | 149.31 | 1,922,049 | +2.56(+1.74%) |
Sep 23, 2021 | 141.65 | 147.01 | 141.36 | 146.75 | 2,976,664 | +5.39(+3.82%) |
Sep 22, 2021 | 139.75 | 142.72 | 139.35 | 141.36 | 1,576,273 | +2.45(+1.76%) |
Sep 21, 2021 | 140.68 | 141.50 | 138.25 | 138.91 | 1,744,041 | -0.90(-0.64%) |
Sep 20, 2021 | 139.52 | 140.11 | 136.82 | 139.81 | 2,425,355 | -1.06(-0.75%) |
Sep 17, 2021 | 141.97 | 142.56 | 140.64 | 140.87 | 2,707,173 | -0.88(-0.62%) |
Sep 16, 2021 | 141.36 | 142.94 | 140.80 | 141.75 | 2,009,084 | +0.12(+0.08%) |
Sep 15, 2021 | 138.56 | 142.04 | 137.10 | 141.63 | 3,134,210 | +2.29(+1.64%) |
Sep 14, 2021 | 137.02 | 139.69 | 136.07 | 139.34 | 2,205,322 | +2.31(+1.69%) |
Sep 13, 2021 | 134.08 | 137.62 | 133.08 | 137.03 | 1,964,818 | +4.25(+3.20%) |
Sep 10, 2021 | 133.83 | 134.82 | 131.66 | 132.78 | 1,610,143 | -0.44(-0.33%) |
Sep 09, 2021 | 130.80 | 134.61 | 130.36 | 133.23 | 2,117,184 | +2.25(+1.72%) |
Sep 08, 2021 | 131.66 | 132.12 | 128.94 | 130.97 | 2,330,350 | -0.26(-0.19%) |
Sep 07, 2021 | 129.63 | 131.57 | 129.06 | 131.23 | 1,282,733 | +1.03(+0.79%) |
Sep 03, 2021 | 131.56 | 132.45 | 128.89 | 130.20 | 1,383,910 | -2.35(-1.77%) |
Sep 02, 2021 | 132.39 | 134.00 | 131.10 | 132.55 | 1,095,633 | +0.56(+0.42%) |
Sep 01, 2021 | 133.43 | 133.44 | 131.38 | 131.99 | 1,776,033 | -0.30(-0.23%) |
Aug 31, 2021 | 131.63 | 133.10 | 130.62 | 132.30 | 1,801,007 | +0.04(+0.03%) |
Aug 30, 2021 | 133.42 | 133.59 | 131.22 | 132.26 | 1,513,381 | -0.90(-0.68%) |
Aug 27, 2021 | 130.81 | 133.88 | 130.80 | 133.16 | 1,247,264 | +2.30(+1.76%) |
Aug 26, 2021 | 133.14 | 133.54 | 130.37 | 130.86 | 1,556,655 | -3.16(-2.36%) |
Aug 25, 2021 | 134.43 | 134.68 | 132.29 | 134.02 | 1,386,682 | +0.01(+0.01%) |
Aug 24, 2021 | 132.25 | 134.84 | 132.14 | 134.01 | 2,008,447 | +2.68(+2.04%) |
Aug 23, 2021 | 129.52 | 131.35 | 129.48 | 131.33 | 2,025,062 | +2.94(+2.29%) |
Aug 20, 2021 | 126.82 | 128.76 | 126.31 | 128.39 | 1,801,212 | +0.87(+0.68%) |
Aug 19, 2021 | 126.28 | 127.64 | 124.89 | 127.52 | 2,444,553 | +0.25(+0.19%) |
Aug 18, 2021 | 127.51 | 129.68 | 126.66 | 127.27 | 1,956,581 | -0.34(-0.27%) |
Aug 17, 2021 | 128.42 | 128.72 | 126.31 | 127.62 | 2,341,423 | -2.71(-2.08%) |
Aug 16, 2021 | 130.65 | 131.47 | 128.59 | 130.33 | 1,661,530 | -1.22(-0.93%) |
Aug 13, 2021 | 132.27 | 132.60 | 130.78 | 131.55 | 1,765,288 | -0.38(-0.29%) |
Aug 12, 2021 | 134.66 | 135.12 | 131.41 | 131.93 | 2,286,747 | -3.28(-2.43%) |
Aug 11, 2021 | 134.49 | 135.97 | 133.28 | 135.21 | 1,155,962 | +0.13(+0.09%) |
Aug 10, 2021 | 134.07 | 136.24 | 133.50 | 135.09 | 1,980,684 | +0.86(+0.64%) |
Aug 09, 2021 | 138.05 | 138.17 | 132.88 | 134.22 | 3,141,128 | -4.39(-3.16%) |
Aug 06, 2021 | 138.67 | 139.21 | 136.42 | 138.61 | 2,145,115 | -0.13(-0.09%) |
Aug 05, 2021 | 136.11 | 139.93 | 135.55 | 138.74 | 2,298,845 | +3.67(+2.72%) |
Aug 04, 2021 | 138.03 | 138.03 | 133.93 | 135.07 | 3,286,839 | -4.56(-3.27%) |
Aug 03, 2021 | 142.59 | 142.66 | 136.40 | 139.63 | 2,910,363 | -2.19(-1.55%) |