Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 143.75 | 144.90 | 141.28 | 142.04 | 4,108,286 | -1.38(-0.96%) |
Oct 28, 2021 | 143.72 | 144.77 | 141.53 | 143.43 | 4,721,684 | +0.00(+0.00%) |
Oct 27, 2021 | 150.61 | 151.88 | 142.75 | 143.43 | 7,807,344 | -11.62(-7.49%) |
Oct 26, 2021 | 159.23 | 155.04 | 3,406,202 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.20 | 159.73 | 156.33 | 158.64 | 2,518,781 | +0.79(+0.50%) |
Oct 22, 2021 | 157.06 | 159.35 | 155.77 | 157.85 | 3,129,617 | +2.02(+1.30%) |
Oct 21, 2021 | 162.22 | 164.26 | 155.25 | 155.83 | 3,636,419 | -7.11(-4.36%) |
Oct 20, 2021 | 158.87 | 163.15 | 158.25 | 162.94 | 2,779,422 | +3.25(+2.04%) |
Oct 19, 2021 | 160.07 | 160.30 | 157.80 | 159.69 | 2,078,733 | +0.59(+0.37%) |
Oct 18, 2021 | 157.34 | 160.50 | 157.09 | 159.09 | 1,871,987 | +0.73(+0.46%) |
Oct 15, 2021 | 158.00 | 160.12 | 157.31 | 158.36 | 2,937,627 | +2.23(+1.43%) |
Oct 14, 2021 | 155.32 | 156.40 | 153.06 | 156.13 | 2,426,538 | +3.68(+2.41%) |
Oct 13, 2021 | 157.60 | 157.76 | 150.06 | 152.45 | 4,097,017 | -5.22(-3.31%) |
Oct 12, 2021 | 156.34 | 158.31 | 155.33 | 157.67 | 1,804,958 | +1.38(+0.88%) |
Oct 11, 2021 | 159.41 | 161.56 | 156.17 | 156.29 | 2,051,507 | -2.46(-1.55%) |
Oct 08, 2021 | 158.42 | 161.09 | 157.44 | 158.76 | 1,821,635 | +0.87(+0.55%) |
Oct 07, 2021 | 159.63 | 161.23 | 157.73 | 157.89 | 2,138,347 | +0.01(+0.01%) |
Oct 06, 2021 | 156.99 | 158.97 | 154.68 | 157.88 | 2,160,608 | -0.80(-0.50%) |
Oct 05, 2021 | 158.08 | 160.53 | 156.49 | 158.68 | 2,221,246 | +2.45(+1.57%) |
Oct 04, 2021 | 156.63 | 160.15 | 155.83 | 156.23 | 2,933,564 | -0.40(-0.26%) |
Oct 01, 2021 | 152.93 | 157.85 | 152.24 | 156.63 | 2,867,008 | +4.30(+2.82%) |
Sep 30, 2021 | 157.89 | 157.89 | 152.28 | 152.33 | 2,883,538 | -4.31(-2.75%) |
Sep 29, 2021 | 158.59 | 158.59 | 156.05 | 156.64 | 2,131,312 | -0.78(-0.50%) |
Sep 28, 2021 | 159.36 | 161.29 | 157.16 | 157.42 | 3,121,617 | -2.24(-1.40%) |
Sep 27, 2021 | 157.71 | 160.14 | 157.35 | 159.66 | 2,776,244 | +3.38(+2.16%) |
Sep 24, 2021 | 155.30 | 158.05 | 155.14 | 156.28 | 2,865,583 | +0.14(+0.09%) |
Sep 23, 2021 | 152.03 | 157.20 | 151.42 | 156.14 | 3,165,396 | +6.02(+4.01%) |
Sep 22, 2021 | 149.24 | 151.44 | 148.95 | 150.12 | 3,191,314 | +2.93(+1.99%) |
Sep 21, 2021 | 148.60 | 149.41 | 147.02 | 147.19 | 3,026,008 | +0.12(+0.08%) |
Sep 20, 2021 | 144.92 | 147.67 | 144.21 | 147.06 | 3,646,535 | -3.01(-2.01%) |
Sep 17, 2021 | 149.63 | 151.56 | 149.02 | 150.07 | 5,135,559 | -0.56(-0.37%) |
Sep 16, 2021 | 150.10 | 151.65 | 149.65 | 150.64 | 2,793,556 | +1.19(+0.79%) |
Sep 15, 2021 | 145.98 | 149.63 | 145.60 | 149.45 | 3,413,915 | +4.25(+2.93%) |
Sep 14, 2021 | 150.09 | 150.64 | 144.79 | 145.20 | 4,332,874 | -4.27(-2.86%) |
Sep 13, 2021 | 147.72 | 149.94 | 147.57 | 149.47 | 3,561,560 | +3.17(+2.17%) |
Sep 10, 2021 | 147.57 | 148.43 | 146.15 | 146.30 | 3,039,331 | -0.21(-0.14%) |
Sep 09, 2021 | 145.63 | 149.71 | 145.29 | 146.51 | 3,088,405 | +1.11(+0.76%) |
Sep 08, 2021 | 147.18 | 147.18 | 143.08 | 145.40 | 3,553,999 | -2.19(-1.48%) |
Sep 07, 2021 | 147.61 | 150.18 | 147.15 | 147.59 | 3,654,567 | -0.31(-0.21%) |
Sep 03, 2021 | 150.47 | 150.83 | 147.09 | 147.90 | 3,574,136 | -2.63(-1.75%) |
Sep 02, 2021 | 152.83 | 153.66 | 150.03 | 150.54 | 3,380,314 | -1.52(-1.00%) |
Sep 01, 2021 | 156.09 | 156.67 | 151.64 | 152.06 | 3,554,415 | -4.03(-2.58%) |
Aug 31, 2021 | 155.21 | 157.22 | 153.55 | 156.09 | 4,031,782 | +0.73(+0.47%) |
Aug 30, 2021 | 161.90 | 163.24 | 155.28 | 155.36 | 4,571,040 | -9.98(-6.04%) |
Aug 27, 2021 | 162.06 | 165.51 | 161.44 | 165.34 | 1,858,236 | +3.92(+2.43%) |
Aug 26, 2021 | 164.02 | 164.30 | 161.12 | 161.42 | 1,985,176 | -2.16(-1.32%) |
Aug 25, 2021 | 160.44 | 164.17 | 160.10 | 163.58 | 2,322,488 | +3.65(+2.28%) |
Aug 24, 2021 | 159.78 | 161.49 | 159.37 | 159.93 | 1,773,916 | +0.66(+0.41%) |
Aug 23, 2021 | 159.34 | 161.01 | 158.93 | 159.27 | 2,147,232 | +1.06(+0.67%) |
Aug 20, 2021 | 158.17 | 159.06 | 155.61 | 158.21 | 2,759,906 | +0.11(+0.07%) |
Aug 19, 2021 | 159.06 | 161.38 | 157.02 | 158.10 | 2,635,310 | -3.69(-2.28%) |
Aug 18, 2021 | 162.08 | 165.17 | 161.08 | 161.78 | 1,871,307 | -1.19(-0.73%) |
Aug 17, 2021 | 164.84 | 166.02 | 161.23 | 162.97 | 2,967,631 | -3.80(-2.28%) |
Aug 16, 2021 | 165.53 | 167.15 | 164.76 | 166.77 | 2,248,816 | -0.38(-0.23%) |
Aug 13, 2021 | 166.64 | 167.36 | 165.33 | 167.15 | 2,518,112 | +0.75(+0.45%) |
Aug 12, 2021 | 164.12 | 166.62 | 163.09 | 166.40 | 3,481,686 | +2.24(+1.36%) |
Aug 11, 2021 | 160.82 | 164.53 | 159.73 | 164.16 | 4,431,377 | +3.65(+2.27%) |
Aug 10, 2021 | 156.32 | 161.09 | 156.22 | 160.51 | 3,659,542 | +4.19(+2.68%) |
Aug 09, 2021 | 155.03 | 157.20 | 153.42 | 156.32 | 2,381,213 | +0.25(+0.16%) |
Aug 06, 2021 | 155.04 | 157.54 | 154.49 | 156.07 | 3,610,389 | +3.72(+2.44%) |
Aug 05, 2021 | 151.44 | 153.06 | 151.44 | 152.35 | 2,945,103 | +1.87(+1.24%) |
Aug 04, 2021 | 149.63 | 153.27 | 148.53 | 150.48 | 2,916,534 | -0.22(-0.15%) |
Aug 03, 2021 | 150.35 | 151.30 | 145.13 | 150.71 | 3,072,596 | +1.24(+0.83%) |