Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 151.08 | 151.61 | 150.64 | 151.15 | 1,382,323 | -0.27(-0.18%) |
Oct 28, 2021 | 150.23 | 151.44 | 150.18 | 151.42 | 1,835,412 | +1.52(+1.02%) |
Oct 27, 2021 | 151.87 | 151.91 | 149.86 | 149.89 | 2,583,443 | -2.02(-1.33%) |
Oct 26, 2021 | 152.61 | 151.87 | 151.91 | 2,612,173 | -0.30(-0.20%) | |
Oct 25, 2021 | 152.19 | 152.67 | 151.64 | 152.21 | 2,708,536 | +0.34(+0.23%) |
Oct 22, 2021 | 151.62 | 152.37 | 151.19 | 151.87 | 1,615,371 | +0.43(+0.29%) |
Oct 21, 2021 | 151.03 | 151.46 | 150.55 | 151.44 | 1,952,463 | +0.18(+0.12%) |
Oct 20, 2021 | 150.09 | 151.39 | 150.06 | 151.25 | 2,003,799 | +1.15(+0.77%) |
Oct 19, 2021 | 149.84 | 150.17 | 149.36 | 150.10 | 1,645,251 | +0.87(+0.58%) |
Oct 18, 2021 | 148.56 | 149.55 | 148.21 | 149.23 | 1,730,760 | +0.06(+0.04%) |
Oct 15, 2021 | 149.55 | 150.01 | 149.11 | 149.17 | 2,121,613 | +0.51(+0.34%) |
Oct 14, 2021 | 147.38 | 148.68 | 147.23 | 148.67 | 1,718,788 | +2.51(+1.72%) |
Oct 13, 2021 | 145.95 | 146.58 | 144.72 | 146.16 | 2,383,396 | +0.24(+0.16%) |
Oct 12, 2021 | 146.04 | 146.74 | 145.56 | 145.92 | 1,590,647 | +0.04(+0.03%) |
Oct 11, 2021 | 146.79 | 147.66 | 145.85 | 145.88 | 1,469,915 | -0.80(-0.55%) |
Oct 08, 2021 | 147.23 | 147.47 | 146.57 | 146.68 | 1,942,444 | -0.34(-0.23%) |
Oct 07, 2021 | 146.80 | 148.01 | 146.80 | 147.03 | 2,341,917 | +1.24(+0.85%) |
Oct 06, 2021 | 144.35 | 145.80 | 143.37 | 145.79 | 2,971,680 | +0.20(+0.14%) |
Oct 05, 2021 | 145.09 | 146.50 | 144.57 | 145.59 | 2,606,880 | +1.03(+0.72%) |
Oct 04, 2021 | 145.22 | 146.12 | 143.92 | 144.56 | 4,797,491 | -0.92(-0.63%) |
Oct 01, 2021 | 144.27 | 146.23 | 143.15 | 145.48 | 3,498,210 | +1.94(+1.35%) |
Sep 30, 2021 | 146.36 | 146.36 | 143.52 | 143.54 | 4,620,369 | -2.41(-1.65%) |
Sep 29, 2021 | 146.11 | 146.67 | 145.64 | 145.95 | 2,748,703 | +0.32(+0.22%) |
Sep 28, 2021 | 147.42 | 147.53 | 145.43 | 145.63 | 5,070,434 | -2.21(-1.50%) |
Sep 27, 2021 | 147.64 | 148.64 | 147.57 | 147.84 | 3,381,052 | +0.49(+0.33%) |
Sep 24, 2021 | 146.67 | 147.69 | 146.65 | 147.35 | 2,550,908 | +0.25(+0.17%) |
Sep 23, 2021 | 145.75 | 147.93 | 145.70 | 147.10 | 3,359,225 | +2.13(+1.47%) |
Sep 22, 2021 | 144.35 | 145.92 | 144.25 | 144.98 | 3,464,196 | +1.61(+1.12%) |
Sep 21, 2021 | 144.72 | 144.97 | 143.18 | 143.37 | 2,559,946 | -0.52(-0.36%) |
Sep 20, 2021 | 143.86 | 144.41 | 142.18 | 143.89 | 4,310,805 | -2.21(-1.51%) |
Sep 17, 2021 | 147.05 | 147.42 | 146.00 | 146.09 | 3,269,364 | -1.31(-0.89%) |
Sep 16, 2021 | 147.61 | 147.96 | 146.63 | 147.40 | 2,261,760 | -0.28(-0.19%) |
Sep 15, 2021 | 146.41 | 147.90 | 146.10 | 147.68 | 2,950,812 | +1.30(+0.89%) |
Sep 14, 2021 | 147.88 | 147.97 | 146.07 | 146.38 | 2,248,413 | -1.05(-0.71%) |
Sep 13, 2021 | 148.11 | 148.28 | 146.69 | 147.43 | 2,299,060 | +0.41(+0.28%) |
Sep 10, 2021 | 148.72 | 148.81 | 146.98 | 147.02 | 2,081,913 | -0.97(-0.66%) |
Sep 09, 2021 | 148.30 | 149.15 | 147.94 | 147.99 | 1,533,960 | -0.42(-0.28%) |
Sep 08, 2021 | 148.27 | 148.82 | 147.80 | 148.41 | 1,506,981 | -0.10(-0.06%) |
Sep 07, 2021 | 149.50 | 149.74 | 148.37 | 148.51 | 1,703,419 | -1.25(-0.83%) |
Sep 03, 2021 | 149.95 | 150.08 | 149.60 | 149.76 | 1,172,115 | -0.49(-0.32%) |
Sep 02, 2021 | 149.80 | 150.31 | 149.72 | 150.25 | 1,384,493 | +1.01(+0.68%) |
Sep 01, 2021 | 149.58 | 149.58 | 148.70 | 149.23 | 1,361,972 | +0.03(+0.02%) |
Aug 31, 2021 | 149.23 | 149.41 | 148.88 | 149.20 | 1,548,046 | -0.03(-0.02%) |
Aug 30, 2021 | 149.58 | 149.76 | 149.08 | 149.23 | 1,586,908 | -0.22(-0.15%) |
Aug 27, 2021 | 148.20 | 149.68 | 148.20 | 149.45 | 1,701,000 | +1.59(+1.07%) |
Aug 26, 2021 | 148.78 | 148.81 | 147.72 | 147.87 | 1,817,830 | -1.02(-0.69%) |
Aug 25, 2021 | 148.25 | 149.25 | 147.86 | 148.89 | 1,283,661 | +0.78(+0.53%) |
Aug 24, 2021 | 147.85 | 148.38 | 147.77 | 148.11 | 1,198,855 | +0.60(+0.41%) |
Aug 23, 2021 | 147.25 | 147.84 | 147.16 | 147.50 | 1,828,542 | +1.10(+0.75%) |
Aug 20, 2021 | 145.32 | 146.57 | 145.07 | 146.41 | 2,312,111 | +1.05(+0.72%) |
Aug 19, 2021 | 144.57 | 145.87 | 144.35 | 145.36 | 3,038,026 | -0.32(-0.22%) |
Aug 18, 2021 | 146.86 | 147.37 | 145.59 | 145.68 | 1,873,111 | -1.52(-1.03%) |
Aug 17, 2021 | 147.47 | 147.51 | 146.00 | 147.20 | 3,245,024 | -1.12(-0.75%) |
Aug 16, 2021 | 147.72 | 148.36 | 147.09 | 148.32 | 2,575,726 | +0.05(+0.03%) |
Aug 13, 2021 | 148.42 | 148.56 | 148.09 | 148.27 | 1,752,443 | -0.02(-0.01%) |
Aug 12, 2021 | 148.30 | 148.40 | 147.61 | 148.29 | 1,677,999 | -0.08(-0.05%) |
Aug 11, 2021 | 147.72 | 148.37 | 147.27 | 148.36 | 2,228,132 | +0.94(+0.64%) |
Aug 10, 2021 | 146.92 | 147.81 | 146.73 | 147.42 | 1,933,483 | +0.69(+0.47%) |
Aug 09, 2021 | 146.84 | 147.09 | 146.31 | 146.73 | 1,950,417 | -0.33(-0.23%) |
Aug 06, 2021 | 146.93 | 147.36 | 146.66 | 147.07 | 2,001,486 | +0.60(+0.41%) |
Aug 05, 2021 | 145.90 | 146.47 | 145.82 | 146.47 | 1,546,597 | +1.10(+0.76%) |
Aug 04, 2021 | 146.03 | 146.43 | 145.37 | 145.37 | 2,377,257 | -1.38(-0.94%) |
Aug 03, 2021 | 145.79 | 146.77 | 144.65 | 146.75 | 2,284,361 | +1.22(+0.84%) |