Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.80 | 158.12 | 155.62 | 158.02 | 10,289,205 | +0.68(+0.43%) |
Oct 28, 2021 | 156.73 | 157.47 | 156.44 | 157.35 | 6,560,430 | +1.56(+1.00%) |
Oct 27, 2021 | 156.19 | 156.98 | 155.63 | 155.78 | 8,917,567 | -0.14(-0.09%) |
Oct 26, 2021 | 156.53 | 155.92 | 6,741,007 | +0.44(+0.28%) | ||
Oct 25, 2021 | 155.56 | 156.04 | 154.87 | 155.48 | 5,283,106 | +0.51(+0.33%) |
Oct 22, 2021 | 155.45 | 156.10 | 154.33 | 154.97 | 6,383,770 | -0.54(-0.35%) |
Oct 21, 2021 | 154.44 | 155.59 | 154.13 | 155.51 | 5,121,550 | +0.60(+0.39%) |
Oct 20, 2021 | 155.49 | 155.72 | 154.24 | 154.91 | 6,145,432 | -0.43(-0.28%) |
Oct 19, 2021 | 154.23 | 155.34 | 153.91 | 155.34 | 7,411,348 | +1.53(+0.99%) |
Oct 18, 2021 | 151.68 | 153.90 | 151.25 | 153.82 | 5,948,413 | +1.29(+0.85%) |
Oct 15, 2021 | 151.84 | 152.56 | 151.38 | 152.53 | 6,531,474 | +1.21(+0.80%) |
Oct 14, 2021 | 149.48 | 151.38 | 149.27 | 151.31 | 7,768,582 | +3.34(+2.25%) |
Oct 13, 2021 | 147.71 | 148.30 | 146.75 | 147.98 | 9,977,721 | +0.90(+0.61%) |
Oct 12, 2021 | 148.42 | 148.60 | 146.83 | 147.08 | 9,122,160 | -0.76(-0.52%) |
Oct 11, 2021 | 148.00 | 149.83 | 147.74 | 147.84 | 7,651,323 | -0.82(-0.55%) |
Oct 08, 2021 | 149.80 | 149.90 | 148.42 | 148.66 | 9,417,895 | -0.56(-0.37%) |
Oct 07, 2021 | 149.15 | 150.37 | 148.95 | 149.22 | 10,168,498 | +1.35(+0.91%) |
Oct 06, 2021 | 145.22 | 147.98 | 144.75 | 147.87 | 20,445,296 | +0.96(+0.65%) |
Oct 05, 2021 | 145.14 | 147.75 | 145.00 | 146.91 | 16,849,470 | +2.06(+1.42%) |
Oct 04, 2021 | 147.43 | 147.60 | 143.69 | 144.85 | 25,948,038 | -3.43(-2.32%) |
Oct 01, 2021 | 146.61 | 148.60 | 145.12 | 148.28 | 23,246,510 | +2.20(+1.51%) |
Sep 30, 2021 | 148.00 | 148.63 | 146.04 | 146.08 | 17,105,256 | -1.06(-0.72%) |
Sep 29, 2021 | 147.93 | 148.70 | 146.88 | 147.14 | 12,783,423 | -0.19(-0.13%) |
Sep 28, 2021 | 149.88 | 150.22 | 147.20 | 147.32 | 19,517,546 | -4.50(-2.96%) |
Sep 27, 2021 | 152.02 | 152.37 | 150.85 | 151.82 | 7,674,005 | -1.49(-0.97%) |
Sep 24, 2021 | 152.27 | 153.56 | 152.20 | 153.31 | 5,955,524 | +0.11(+0.07%) |
Sep 23, 2021 | 151.96 | 153.56 | 151.49 | 153.20 | 9,984,214 | +2.03(+1.34%) |
Sep 22, 2021 | 149.94 | 151.76 | 149.28 | 151.18 | 14,305,788 | +2.04(+1.37%) |
Sep 21, 2021 | 149.98 | 150.35 | 148.57 | 149.13 | 9,429,999 | +0.06(+0.04%) |
Sep 20, 2021 | 149.61 | 150.37 | 147.08 | 149.07 | 18,228,658 | -2.77(-1.82%) |
Sep 17, 2021 | 153.84 | 153.85 | 151.61 | 151.84 | 11,603,263 | -2.40(-1.56%) |
Sep 16, 2021 | 153.61 | 154.40 | 152.65 | 154.24 | 8,267,611 | +0.09(+0.06%) |
Sep 15, 2021 | 153.33 | 154.28 | 152.47 | 154.15 | 8,365,200 | +1.34(+0.88%) |
Sep 14, 2021 | 153.66 | 153.98 | 152.41 | 152.81 | 9,436,570 | -0.19(-0.13%) |
Sep 13, 2021 | 154.12 | 154.52 | 152.00 | 153.01 | 11,585,739 | +0.05(+0.03%) |
Sep 10, 2021 | 155.34 | 155.72 | 152.81 | 152.96 | 8,744,965 | -1.52(-0.99%) |
Sep 09, 2021 | 155.18 | 155.72 | 154.36 | 154.49 | 5,714,384 | -0.59(-0.38%) |
Sep 08, 2021 | 155.65 | 155.70 | 153.97 | 155.07 | 5,869,360 | -0.60(-0.38%) |
Sep 07, 2021 | 155.81 | 156.00 | 154.93 | 155.67 | 10,098,711 | +0.04(+0.03%) |
Sep 03, 2021 | 154.83 | 156.04 | 154.78 | 155.63 | 10,856,687 | +0.62(+0.40%) |
Sep 02, 2021 | 155.75 | 155.96 | 154.39 | 155.01 | 11,146,767 | -0.17(-0.11%) |
Sep 01, 2021 | 155.68 | 156.38 | 155.05 | 155.18 | 10,388,235 | +0.04(+0.03%) |
Aug 31, 2021 | 156.06 | 156.11 | 154.85 | 155.14 | 11,249,008 | -0.82(-0.53%) |
Aug 30, 2021 | 154.76 | 156.14 | 154.76 | 155.96 | 5,138,162 | +1.66(+1.08%) |
Aug 27, 2021 | 152.96 | 154.41 | 152.70 | 154.30 | 7,213,329 | +1.48(+0.97%) |
Aug 26, 2021 | 153.61 | 153.92 | 152.70 | 152.82 | 6,172,860 | -0.97(-0.63%) |
Aug 25, 2021 | 154.24 | 154.65 | 153.54 | 153.79 | 4,828,314 | -0.09(-0.06%) |
Aug 24, 2021 | 154.25 | 154.43 | 153.74 | 153.88 | 4,882,871 | -0.18(-0.11%) |
Aug 23, 2021 | 152.49 | 154.27 | 152.48 | 154.06 | 5,530,733 | +1.96(+1.29%) |
Aug 20, 2021 | 150.72 | 152.23 | 150.36 | 152.09 | 7,561,974 | +1.93(+1.29%) |
Aug 19, 2021 | 147.88 | 150.72 | 147.67 | 150.16 | 9,877,067 | +1.45(+0.98%) |
Aug 18, 2021 | 150.43 | 151.11 | 148.54 | 148.70 | 6,901,499 | -2.08(-1.38%) |
Aug 17, 2021 | 151.12 | 151.36 | 149.85 | 150.78 | 9,754,766 | -1.26(-0.83%) |
Aug 16, 2021 | 151.00 | 152.06 | 149.72 | 152.04 | 4,860,782 | +0.68(+0.45%) |
Aug 13, 2021 | 150.64 | 151.40 | 150.47 | 151.36 | 2,883,134 | +0.82(+0.54%) |
Aug 12, 2021 | 149.52 | 150.63 | 148.91 | 150.54 | 3,557,305 | +0.86(+0.57%) |
Aug 11, 2021 | 150.18 | 150.45 | 148.92 | 149.68 | 5,785,931 | +0.02(+0.01%) |
Aug 10, 2021 | 151.02 | 151.16 | 149.23 | 149.66 | 5,334,990 | -1.08(-0.72%) |
Aug 09, 2021 | 151.41 | 151.68 | 150.60 | 150.75 | 3,685,350 | -0.49(-0.32%) |
Aug 06, 2021 | 150.83 | 151.41 | 150.79 | 151.23 | 3,892,591 | -0.13(-0.08%) |
Aug 05, 2021 | 150.80 | 151.41 | 150.35 | 151.36 | 3,416,247 | +0.83(+0.55%) |
Aug 04, 2021 | 150.11 | 150.90 | 149.63 | 150.53 | 5,796,914 | +0.30(+0.20%) |
Aug 03, 2021 | 149.54 | 150.31 | 148.33 | 150.23 | 5,544,724 | +0.96(+0.64%) |