Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 131.62 | 134.03 | 131.39 | 133.44 | 5,852,854 | +0.61(+0.46%) |
Oct 28, 2021 | 131.41 | 132.82 | 6,544,880 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.15 | 131.12 | 128.32 | 129.06 | 8,025,476 | +0.16(+0.12%) |
Oct 26, 2021 | 134.05 | 128.90 | 8,054,535 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.05 | 132.57 | 4,101,310 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.03 | 131.35 | 132.74 | 11,003,474 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.57 | 130.37 | 127.44 | 130.21 | 5,742,054 | -0.62(-0.48%) |
Oct 20, 2021 | 130.82 | 132.02 | 130.22 | 130.83 | 4,728,590 | -0.61(-0.46%) |
Oct 19, 2021 | 130.20 | 132.16 | 129.49 | 131.44 | 3,782,346 | +1.29(+0.99%) |
Oct 18, 2021 | 127.30 | 130.26 | 126.79 | 130.15 | 4,309,074 | +1.65(+1.28%) |
Oct 15, 2021 | 129.15 | 129.79 | 128.16 | 128.50 | 4,942,765 | -0.47(-0.36%) |
Oct 14, 2021 | 128.53 | 129.14 | 126.60 | 128.97 | 8,139,928 | +3.77(+3.01%) |
Oct 13, 2021 | 125.75 | 126.44 | 124.50 | 125.20 | 5,071,356 | +1.42(+1.14%) |
Oct 12, 2021 | 125.73 | 125.80 | 122.00 | 123.78 | 7,820,003 | -0.72(-0.58%) |
Oct 11, 2021 | 122.75 | 126.16 | 122.70 | 124.50 | 5,600,754 | +1.25(+1.01%) |
Oct 08, 2021 | 125.28 | 125.76 | 122.91 | 123.25 | 6,452,134 | -1.62(-1.30%) |
Oct 07, 2021 | 125.63 | 126.90 | 124.47 | 124.88 | 5,899,293 | +1.33(+1.07%) |
Oct 06, 2021 | 123.33 | 125.17 | 122.77 | 123.55 | 7,562,901 | -1.51(-1.21%) |
Oct 05, 2021 | 124.47 | 126.16 | 122.45 | 125.06 | 7,505,947 | +2.79(+2.28%) |
Oct 04, 2021 | 124.66 | 124.82 | 120.28 | 122.27 | 9,777,663 | -3.83(-3.04%) |
Oct 01, 2021 | 126.22 | 126.56 | 123.45 | 126.10 | 6,614,677 | +0.39(+0.31%) |
Sep 30, 2021 | 126.34 | 127.78 | 125.49 | 125.70 | 7,518,297 | +0.45(+0.36%) |
Sep 29, 2021 | 129.68 | 130.89 | 125.03 | 125.26 | 10,983,036 | -4.51(-3.48%) |
Sep 28, 2021 | 134.38 | 136.30 | 129.42 | 129.77 | 13,174,077 | -9.62(-6.90%) |
Sep 27, 2021 | 136.32 | 139.90 | 136.26 | 139.39 | 5,362,203 | +0.80(+0.58%) |
Sep 24, 2021 | 136.13 | 139.03 | 135.89 | 138.59 | 3,819,628 | +0.79(+0.57%) |
Sep 23, 2021 | 136.06 | 138.81 | 135.45 | 137.79 | 5,755,564 | +2.94(+2.18%) |
Sep 22, 2021 | 132.99 | 135.54 | 132.37 | 134.85 | 6,496,608 | +2.85(+2.16%) |
Sep 21, 2021 | 133.91 | 134.01 | 130.31 | 132.00 | 5,920,964 | -0.35(-0.27%) |
Sep 20, 2021 | 133.35 | 133.48 | 130.41 | 132.35 | 9,033,044 | -5.14(-3.74%) |
Sep 17, 2021 | 139.64 | 139.64 | 136.10 | 137.49 | 11,146,260 | -3.21(-2.28%) |
Sep 16, 2021 | 137.06 | 141.23 | 135.90 | 140.70 | 8,669,545 | +2.79(+2.03%) |
Sep 15, 2021 | 136.70 | 138.02 | 134.21 | 137.91 | 6,249,456 | +1.06(+0.78%) |
Sep 14, 2021 | 134.87 | 138.47 | 134.67 | 136.85 | 8,267,032 | +0.68(+0.50%) |
Sep 13, 2021 | 135.46 | 137.98 | 134.33 | 136.16 | 8,709,428 | +2.54(+1.90%) |
Sep 10, 2021 | 135.03 | 137.49 | 133.42 | 133.62 | 9,278,761 | +1.80(+1.36%) |
Sep 09, 2021 | 129.90 | 132.66 | 129.79 | 131.83 | 6,971,401 | +1.41(+1.08%) |
Sep 08, 2021 | 132.51 | 132.75 | 128.65 | 130.42 | 7,617,884 | -2.86(-2.15%) |
Sep 07, 2021 | 133.44 | 133.95 | 130.61 | 133.28 | 5,684,367 | +0.64(+0.49%) |
Sep 03, 2021 | 130.70 | 133.22 | 130.21 | 132.64 | 4,954,621 | +1.35(+1.03%) |
Sep 02, 2021 | 131.56 | 132.76 | 130.73 | 131.29 | 5,266,277 | +0.97(+0.74%) |
Sep 01, 2021 | 132.49 | 132.84 | 130.11 | 130.32 | 6,410,587 | -1.63(-1.24%) |
Aug 31, 2021 | 133.24 | 133.39 | 130.41 | 131.96 | 5,719,492 | -0.90(-0.68%) |
Aug 30, 2021 | 134.34 | 134.65 | 132.20 | 132.85 | 4,739,924 | -0.49(-0.37%) |
Aug 27, 2021 | 129.88 | 133.93 | 129.74 | 133.34 | 8,616,371 | +3.96(+3.06%) |
Aug 26, 2021 | 129.66 | 130.69 | 128.50 | 129.38 | 4,052,285 | -0.32(-0.25%) |
Aug 25, 2021 | 128.45 | 131.05 | 128.35 | 129.70 | 6,894,604 | +1.59(+1.24%) |
Aug 24, 2021 | 128.47 | 130.01 | 127.32 | 128.11 | 6,520,154 | -0.06(-0.05%) |
Aug 23, 2021 | 125.07 | 128.18 | 124.57 | 128.17 | 7,906,611 | +4.18(+3.37%) |
Aug 20, 2021 | 127.08 | 128.65 | 122.08 | 123.98 | 14,063,146 | -1.95(-1.55%) |
Aug 19, 2021 | 123.03 | 126.70 | 122.11 | 125.93 | 9,223,451 | +1.78(+1.44%) |
Aug 18, 2021 | 125.55 | 128.31 | 123.97 | 124.15 | 6,934,747 | -1.39(-1.11%) |
Aug 17, 2021 | 126.76 | 127.53 | 123.51 | 125.54 | 8,420,813 | -2.82(-2.19%) |
Aug 16, 2021 | 126.16 | 128.71 | 125.84 | 128.36 | 10,683,380 | +1.74(+1.38%) |
Aug 13, 2021 | 125.87 | 127.14 | 125.33 | 126.62 | 9,040,952 | +0.66(+0.53%) |
Aug 12, 2021 | 128.66 | 128.68 | 124.46 | 125.95 | 13,610,756 | -5.46(-4.15%) |
Aug 11, 2021 | 135.01 | 135.09 | 129.25 | 131.41 | 9,878,580 | -3.16(-2.35%) |
Aug 10, 2021 | 139.29 | 139.38 | 131.88 | 134.57 | 6,566,318 | -3.84(-2.77%) |
Aug 09, 2021 | 139.86 | 140.06 | 137.88 | 138.41 | 4,130,861 | -0.63(-0.46%) |
Aug 06, 2021 | 138.13 | 139.54 | 138.01 | 139.04 | 3,943,270 | +0.36(+0.26%) |
Aug 05, 2021 | 139.80 | 140.24 | 137.59 | 138.68 | 4,391,426 | -0.43(-0.31%) |
Aug 04, 2021 | 139.38 | 141.04 | 138.22 | 139.11 | 5,575,435 | +0.55(+0.39%) |
Aug 03, 2021 | 138.94 | 139.74 | 136.69 | 138.57 | 5,732,463 | +0.15(+0.11%) |