Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 153.59 | 153.88 | 152.19 | 152.40 | 1,387,237 | -0.65(-0.43%) |
Oct 28, 2021 | 151.78 | 153.89 | 151.62 | 153.06 | 1,330,248 | +1.69(+1.12%) |
Oct 27, 2021 | 152.27 | 153.57 | 151.31 | 151.36 | 1,284,914 | -0.62(-0.41%) |
Oct 26, 2021 | 153.25 | 151.98 | 894,729 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.46 | 153.89 | 152.39 | 153.06 | 1,099,120 | -0.75(-0.49%) |
Oct 22, 2021 | 152.41 | 154.56 | 152.33 | 153.81 | 1,438,570 | +2.06(+1.36%) |
Oct 21, 2021 | 149.82 | 152.25 | 149.83 | 151.75 | 1,546,093 | +1.42(+0.95%) |
Oct 20, 2021 | 147.60 | 151.09 | 147.46 | 150.33 | 1,634,483 | +3.13(+2.12%) |
Oct 19, 2021 | 147.98 | 149.93 | 146.73 | 147.20 | 2,512,612 | +2.38(+1.64%) |
Oct 18, 2021 | 146.28 | 146.54 | 144.14 | 144.82 | 1,687,270 | -2.61(-1.77%) |
Oct 15, 2021 | 148.88 | 150.11 | 147.36 | 147.44 | 1,098,238 | -1.00(-0.67%) |
Oct 14, 2021 | 148.38 | 149.51 | 147.84 | 148.43 | 1,421,311 | +0.28(+0.19%) |
Oct 13, 2021 | 148.11 | 148.47 | 145.47 | 148.15 | 1,270,653 | -0.09(-0.06%) |
Oct 12, 2021 | 147.89 | 149.76 | 147.32 | 148.23 | 1,479,955 | +0.24(+0.16%) |
Oct 11, 2021 | 149.01 | 150.38 | 147.95 | 148.00 | 841,248 | -1.04(-0.70%) |
Oct 08, 2021 | 149.06 | 150.10 | 148.13 | 149.04 | 1,044,921 | +0.08(+0.06%) |
Oct 07, 2021 | 148.41 | 149.82 | 148.30 | 148.95 | 1,470,098 | +2.04(+1.39%) |
Oct 06, 2021 | 144.65 | 146.97 | 142.57 | 146.92 | 1,267,613 | +1.41(+0.97%) |
Oct 05, 2021 | 144.77 | 146.06 | 142.89 | 145.50 | 1,208,137 | +2.10(+1.47%) |
Oct 04, 2021 | 143.34 | 145.50 | 142.34 | 143.40 | 1,382,936 | -0.99(-0.68%) |
Oct 01, 2021 | 144.38 | 145.74 | 142.37 | 144.39 | 1,209,330 | +0.39(+0.27%) |
Sep 30, 2021 | 147.32 | 148.11 | 143.98 | 144.00 | 1,156,212 | -2.72(-1.85%) |
Sep 29, 2021 | 144.81 | 147.42 | 144.26 | 146.72 | 904,470 | +1.32(+0.91%) |
Sep 28, 2021 | 148.12 | 148.84 | 145.11 | 145.40 | 1,004,205 | -2.65(-1.79%) |
Sep 27, 2021 | 149.38 | 149.82 | 147.94 | 148.05 | 1,167,836 | -0.16(-0.11%) |
Sep 24, 2021 | 147.75 | 148.52 | 147.29 | 148.22 | 880,020 | +0.42(+0.28%) |
Sep 23, 2021 | 147.37 | 149.07 | 147.27 | 147.80 | 867,582 | +1.55(+1.06%) |
Sep 22, 2021 | 145.98 | 147.38 | 145.20 | 146.24 | 1,520,920 | +1.34(+0.92%) |
Sep 21, 2021 | 145.12 | 146.09 | 143.69 | 144.91 | 1,280,155 | +0.29(+0.20%) |
Sep 20, 2021 | 145.13 | 145.95 | 142.65 | 144.62 | 2,066,952 | -3.44(-2.32%) |
Sep 17, 2021 | 148.34 | 149.52 | 147.45 | 148.05 | 2,802,632 | -0.36(-0.24%) |
Sep 16, 2021 | 149.26 | 149.69 | 147.31 | 148.41 | 1,307,169 | -0.86(-0.58%) |
Sep 15, 2021 | 148.52 | 149.50 | 147.50 | 149.28 | 1,479,211 | +1.17(+0.79%) |
Sep 14, 2021 | 150.80 | 150.92 | 147.68 | 148.11 | 1,252,748 | -2.42(-1.60%) |
Sep 13, 2021 | 148.71 | 150.62 | 147.84 | 150.53 | 1,293,428 | +2.41(+1.62%) |
Sep 10, 2021 | 150.37 | 150.53 | 148.08 | 148.12 | 973,454 | -1.52(-1.01%) |
Sep 09, 2021 | 149.68 | 151.21 | 149.10 | 149.64 | 1,226,415 | +0.09(+0.06%) |
Sep 08, 2021 | 148.28 | 150.57 | 147.86 | 149.54 | 1,410,346 | +0.89(+0.60%) |
Sep 07, 2021 | 149.74 | 150.22 | 147.57 | 148.66 | 1,095,645 | -1.29(-0.86%) |
Sep 03, 2021 | 150.00 | 150.68 | 149.22 | 149.95 | 741,855 | -0.75(-0.50%) |
Sep 02, 2021 | 150.46 | 150.82 | 149.08 | 150.70 | 1,004,804 | +0.65(+0.43%) |
Sep 01, 2021 | 150.19 | 150.94 | 149.04 | 150.05 | 1,203,507 | -0.41(-0.27%) |
Aug 31, 2021 | 149.65 | 151.48 | 149.51 | 150.46 | 1,665,174 | +0.26(+0.17%) |
Aug 30, 2021 | 152.37 | 152.37 | 150.19 | 150.20 | 489,007 | -2.50(-1.64%) |
Aug 27, 2021 | 150.88 | 152.87 | 150.88 | 152.70 | 645,370 | +2.00(+1.33%) |
Aug 26, 2021 | 153.08 | 153.35 | 150.67 | 150.70 | 778,045 | -2.46(-1.60%) |
Aug 25, 2021 | 151.45 | 153.83 | 151.10 | 153.16 | 1,098,196 | +1.83(+1.21%) |
Aug 24, 2021 | 150.88 | 151.72 | 150.51 | 151.33 | 840,006 | +0.70(+0.46%) |
Aug 23, 2021 | 152.15 | 152.92 | 150.57 | 150.63 | 660,965 | -0.89(-0.58%) |
Aug 20, 2021 | 150.02 | 152.80 | 149.61 | 151.52 | 1,038,719 | +1.28(+0.85%) |
Aug 19, 2021 | 149.15 | 151.72 | 148.92 | 150.24 | 1,173,025 | +0.72(+0.48%) |
Aug 18, 2021 | 148.82 | 151.18 | 148.52 | 149.52 | 1,369,632 | -0.17(-0.11%) |
Aug 17, 2021 | 148.45 | 150.14 | 148.21 | 149.69 | 929,451 | +1.09(+0.74%) |
Aug 16, 2021 | 147.25 | 148.79 | 146.47 | 148.60 | 1,040,658 | +1.35(+0.91%) |
Aug 13, 2021 | 147.56 | 148.00 | 146.65 | 147.25 | 630,997 | -0.17(-0.11%) |
Aug 12, 2021 | 147.90 | 148.01 | 146.31 | 147.42 | 767,247 | +0.26(+0.18%) |
Aug 11, 2021 | 145.91 | 147.22 | 145.44 | 147.16 | 804,352 | +1.88(+1.29%) |
Aug 10, 2021 | 144.25 | 146.17 | 144.15 | 145.28 | 904,405 | +0.80(+0.55%) |
Aug 09, 2021 | 144.03 | 144.99 | 143.27 | 144.48 | 721,918 | +0.52(+0.36%) |
Aug 06, 2021 | 143.06 | 144.49 | 142.75 | 143.96 | 673,154 | +2.11(+1.49%) |
Aug 05, 2021 | 141.66 | 142.76 | 140.77 | 141.85 | 760,851 | +1.00(+0.71%) |
Aug 04, 2021 | 141.29 | 141.90 | 140.97 | 140.85 | 916,613 | -0.82(-0.58%) |
Aug 03, 2021 | 140.44 | 141.74 | 138.95 | 141.68 | 944,764 | +1.36(+0.97%) |