Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 138.20 | 138.61 | 136.71 | 138.03 | 2,022,485 | +0.06(+0.04%) |
Oct 28, 2021 | 138.03 | 138.96 | 136.90 | 137.97 | 1,394,651 | -0.18(-0.13%) |
Oct 27, 2021 | 140.42 | 140.50 | 138.09 | 138.15 | 1,724,269 | -2.00(-1.43%) |
Oct 26, 2021 | 140.66 | 140.15 | 1,568,190 | +0.21(+0.15%) | ||
Oct 25, 2021 | 138.88 | 141.51 | 138.28 | 139.94 | 2,190,229 | +1.10(+0.79%) |
Oct 22, 2021 | 138.77 | 141.88 | 138.84 | 2,535,446 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.01 | 138.61 | 136.08 | 138.40 | 1,883,647 | +1.41(+1.03%) |
Oct 20, 2021 | 135.28 | 137.11 | 135.04 | 137.00 | 1,791,519 | +2.41(+1.79%) |
Oct 19, 2021 | 133.34 | 134.60 | 132.37 | 134.59 | 1,640,602 | +2.01(+1.51%) |
Oct 18, 2021 | 132.52 | 133.58 | 132.07 | 132.58 | 1,776,234 | -0.04(-0.03%) |
Oct 15, 2021 | 133.70 | 134.53 | 131.16 | 132.62 | 3,351,973 | -0.94(-0.71%) |
Oct 14, 2021 | 134.56 | 135.48 | 132.49 | 133.56 | 2,473,594 | -0.72(-0.54%) |
Oct 13, 2021 | 134.79 | 135.58 | 130.84 | 134.28 | 3,147,210 | -0.23(-0.17%) |
Oct 12, 2021 | 137.32 | 137.62 | 133.85 | 134.51 | 3,141,682 | -2.76(-2.01%) |
Oct 11, 2021 | 137.71 | 138.38 | 135.33 | 137.26 | 1,938,923 | -0.51(-0.37%) |
Oct 08, 2021 | 135.30 | 138.34 | 135.24 | 137.77 | 2,197,962 | +2.36(+1.74%) |
Oct 07, 2021 | 132.63 | 135.93 | 132.27 | 135.41 | 3,685,686 | +3.47(+2.63%) |
Oct 06, 2021 | 141.31 | 141.31 | 130.76 | 131.95 | 8,477,727 | -9.86(-6.95%) |
Oct 05, 2021 | 140.86 | 142.44 | 140.34 | 141.81 | 2,725,239 | +0.90(+0.64%) |
Oct 04, 2021 | 141.09 | 143.16 | 137.80 | 140.91 | 3,267,552 | -0.40(-0.29%) |
Oct 01, 2021 | 139.65 | 141.83 | 137.33 | 141.32 | 3,247,646 | +1.32(+0.94%) |
Sep 30, 2021 | 137.10 | 141.84 | 136.65 | 140.00 | 5,099,789 | +4.24(+3.12%) |
Sep 29, 2021 | 131.73 | 137.38 | 131.69 | 135.76 | 5,747,551 | +4.10(+3.12%) |
Sep 28, 2021 | 129.77 | 132.86 | 129.44 | 131.65 | 4,417,841 | +1.76(+1.36%) |
Sep 27, 2021 | 127.22 | 130.46 | 126.90 | 129.89 | 3,380,401 | +2.05(+1.60%) |
Sep 24, 2021 | 125.03 | 127.96 | 124.85 | 127.84 | 2,364,818 | +1.98(+1.57%) |
Sep 23, 2021 | 124.98 | 127.08 | 124.12 | 125.86 | 2,613,013 | +1.47(+1.18%) |
Sep 22, 2021 | 124.19 | 125.60 | 122.90 | 124.40 | 4,282,248 | -0.35(-0.28%) |
Sep 21, 2021 | 127.95 | 128.43 | 124.56 | 124.75 | 3,749,049 | -3.28(-2.56%) |
Sep 20, 2021 | 129.89 | 130.43 | 126.72 | 128.03 | 3,590,055 | -3.73(-2.83%) |
Sep 17, 2021 | 133.03 | 133.41 | 131.09 | 131.76 | 4,245,897 | -2.05(-1.53%) |
Sep 16, 2021 | 135.73 | 137.49 | 133.38 | 133.81 | 4,710,843 | -1.06(-0.79%) |
Sep 15, 2021 | 139.90 | 139.99 | 133.69 | 134.87 | 6,460,568 | -8.21(-5.74%) |
Sep 14, 2021 | 142.92 | 143.62 | 142.03 | 143.08 | 1,339,628 | +0.69(+0.48%) |
Sep 13, 2021 | 143.11 | 144.58 | 141.63 | 142.39 | 2,165,869 | -0.44(-0.31%) |
Sep 10, 2021 | 139.77 | 144.60 | 139.23 | 142.83 | 3,725,025 | +2.78(+1.98%) |
Sep 09, 2021 | 141.00 | 141.96 | 138.58 | 140.06 | 2,666,901 | -1.76(-1.24%) |
Sep 08, 2021 | 143.45 | 145.20 | 141.62 | 141.82 | 2,235,763 | -1.10(-0.77%) |
Sep 07, 2021 | 144.76 | 144.76 | 142.82 | 142.92 | 1,519,750 | -1.36(-0.94%) |
Sep 03, 2021 | 142.66 | 144.62 | 142.66 | 144.28 | 1,211,860 | +1.18(+0.83%) |
Sep 02, 2021 | 144.54 | 145.42 | 142.69 | 143.10 | 2,276,641 | -1.01(-0.70%) |
Sep 01, 2021 | 143.04 | 144.67 | 142.66 | 144.11 | 1,595,333 | +1.20(+0.84%) |
Aug 31, 2021 | 141.39 | 144.80 | 140.35 | 142.91 | 3,523,391 | +2.06(+1.46%) |
Aug 30, 2021 | 139.78 | 141.88 | 138.61 | 140.85 | 2,050,051 | +0.34(+0.24%) |
Aug 27, 2021 | 139.11 | 140.88 | 138.81 | 140.51 | 1,163,752 | +1.44(+1.04%) |
Aug 26, 2021 | 139.57 | 140.46 | 138.78 | 139.06 | 1,033,937 | -0.38(-0.27%) |
Aug 25, 2021 | 140.34 | 140.34 | 137.63 | 139.45 | 1,666,495 | -0.70(-0.50%) |
Aug 24, 2021 | 140.73 | 141.90 | 139.74 | 140.15 | 1,528,147 | -0.25(-0.18%) |
Aug 23, 2021 | 137.77 | 141.06 | 136.95 | 140.39 | 1,928,685 | +2.60(+1.89%) |
Aug 20, 2021 | 138.52 | 139.37 | 137.26 | 137.79 | 2,370,538 | -0.42(-0.31%) |
Aug 19, 2021 | 137.01 | 139.01 | 136.72 | 138.21 | 1,921,171 | +0.60(+0.44%) |
Aug 18, 2021 | 138.54 | 139.49 | 137.45 | 137.61 | 2,127,221 | -1.03(-0.74%) |
Aug 17, 2021 | 136.80 | 139.74 | 136.38 | 138.64 | 2,381,304 | +1.02(+0.74%) |
Aug 16, 2021 | 135.62 | 137.64 | 135.06 | 137.62 | 1,819,999 | +1.30(+0.95%) |
Aug 13, 2021 | 136.58 | 137.03 | 135.84 | 136.32 | 1,599,897 | -0.31(-0.23%) |
Aug 12, 2021 | 135.76 | 136.66 | 134.60 | 136.64 | 1,903,903 | +0.69(+0.51%) |
Aug 11, 2021 | 135.57 | 136.09 | 134.73 | 135.95 | 1,873,123 | +1.22(+0.90%) |
Aug 10, 2021 | 133.80 | 134.76 | 132.86 | 134.73 | 2,248,597 | +0.88(+0.66%) |
Aug 09, 2021 | 134.39 | 135.48 | 133.13 | 133.84 | 1,752,608 | -0.18(-0.13%) |
Aug 06, 2021 | 134.15 | 135.00 | 133.11 | 134.02 | 2,442,828 | -0.52(-0.39%) |
Aug 05, 2021 | 142.37 | 144.01 | 132.55 | 134.54 | 5,611,602 | -2.99(-2.17%) |
Aug 04, 2021 | 137.15 | 138.94 | 136.01 | 137.53 | 2,940,378 | +0.11(+0.08%) |
Aug 03, 2021 | 140.22 | 140.88 | 134.84 | 137.42 | 4,569,527 | -4.24(-2.99%) |