Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 138.40 | 138.81 | 136.91 | 138.23 | 2,019,550 | +0.06(+0.04%) |
Oct 28, 2021 | 138.23 | 139.16 | 137.10 | 138.17 | 1,392,627 | -0.18(-0.13%) |
Oct 27, 2021 | 140.62 | 140.70 | 138.29 | 138.35 | 1,721,767 | -2.00(-1.43%) |
Oct 26, 2021 | 140.86 | 140.35 | 1,565,914 | +0.21(+0.15%) | ||
Oct 25, 2021 | 139.08 | 141.72 | 138.48 | 140.14 | 2,187,051 | +1.10(+0.79%) |
Oct 22, 2021 | 138.97 | 142.08 | 139.04 | 2,531,766 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.21 | 138.81 | 136.28 | 138.60 | 1,880,913 | +1.41(+1.03%) |
Oct 20, 2021 | 135.48 | 137.31 | 135.23 | 137.19 | 1,788,919 | +2.41(+1.79%) |
Oct 19, 2021 | 133.53 | 134.80 | 132.56 | 134.78 | 1,638,221 | +2.01(+1.51%) |
Oct 18, 2021 | 132.71 | 133.78 | 132.27 | 132.77 | 1,773,656 | -0.04(-0.03%) |
Oct 15, 2021 | 133.89 | 134.72 | 131.35 | 132.81 | 3,347,109 | -0.95(-0.71%) |
Oct 14, 2021 | 134.75 | 135.68 | 132.68 | 133.76 | 2,470,004 | -0.72(-0.53%) |
Oct 13, 2021 | 134.99 | 135.78 | 131.03 | 134.47 | 3,142,643 | -0.23(-0.17%) |
Oct 12, 2021 | 137.52 | 137.82 | 134.04 | 134.70 | 3,137,123 | -2.76(-2.01%) |
Oct 11, 2021 | 137.91 | 138.59 | 135.53 | 137.46 | 1,936,109 | -0.51(-0.37%) |
Oct 08, 2021 | 135.50 | 138.54 | 135.43 | 137.97 | 2,194,772 | +2.37(+1.74%) |
Oct 07, 2021 | 132.82 | 136.13 | 132.46 | 135.61 | 3,680,337 | +3.47(+2.63%) |
Oct 06, 2021 | 141.51 | 141.51 | 130.95 | 132.14 | 8,465,424 | -9.88(-6.95%) |
Oct 05, 2021 | 141.07 | 142.65 | 140.55 | 142.01 | 2,721,284 | +0.90(+0.64%) |
Oct 04, 2021 | 141.29 | 143.37 | 138.00 | 141.12 | 3,262,810 | -0.40(-0.29%) |
Oct 01, 2021 | 139.86 | 142.03 | 137.53 | 141.52 | 3,242,932 | +1.32(+0.94%) |
Sep 30, 2021 | 137.30 | 142.05 | 136.85 | 140.20 | 5,092,388 | +4.25(+3.12%) |
Sep 29, 2021 | 131.92 | 137.58 | 131.88 | 135.95 | 5,739,210 | +4.11(+3.12%) |
Sep 28, 2021 | 129.96 | 133.06 | 129.63 | 131.84 | 4,411,430 | +1.76(+1.36%) |
Sep 27, 2021 | 127.41 | 130.65 | 127.08 | 130.08 | 3,375,496 | +2.05(+1.60%) |
Sep 24, 2021 | 125.21 | 128.15 | 125.03 | 128.03 | 2,361,386 | +1.98(+1.57%) |
Sep 23, 2021 | 125.16 | 127.26 | 124.30 | 126.05 | 2,609,221 | +1.47(+1.18%) |
Sep 22, 2021 | 124.37 | 125.78 | 123.08 | 124.58 | 4,276,033 | -0.35(-0.28%) |
Sep 21, 2021 | 128.14 | 128.62 | 124.74 | 124.93 | 3,743,608 | -3.28(-2.56%) |
Sep 20, 2021 | 130.08 | 130.62 | 126.91 | 128.22 | 3,584,845 | -3.74(-2.83%) |
Sep 17, 2021 | 133.22 | 133.61 | 131.28 | 131.95 | 4,239,735 | -2.05(-1.53%) |
Sep 16, 2021 | 135.92 | 137.69 | 133.57 | 134.00 | 4,704,007 | -1.06(-0.79%) |
Sep 15, 2021 | 140.10 | 140.19 | 133.88 | 135.07 | 6,451,192 | -8.22(-5.74%) |
Sep 14, 2021 | 143.13 | 143.83 | 142.23 | 143.29 | 1,337,684 | +0.69(+0.48%) |
Sep 13, 2021 | 143.32 | 144.79 | 141.84 | 142.60 | 2,162,726 | -0.44(-0.31%) |
Sep 10, 2021 | 139.97 | 144.81 | 139.43 | 143.04 | 3,719,620 | +2.78(+1.98%) |
Sep 09, 2021 | 141.21 | 142.16 | 138.78 | 140.26 | 2,663,031 | -1.77(-1.24%) |
Sep 08, 2021 | 143.66 | 145.41 | 141.83 | 142.03 | 2,232,519 | -1.10(-0.77%) |
Sep 07, 2021 | 144.97 | 144.97 | 143.03 | 143.13 | 1,517,545 | -1.36(-0.94%) |
Sep 03, 2021 | 142.87 | 144.83 | 142.87 | 144.49 | 1,210,101 | +1.18(+0.83%) |
Sep 02, 2021 | 144.75 | 145.63 | 142.90 | 143.31 | 2,273,337 | -1.01(-0.70%) |
Sep 01, 2021 | 143.25 | 144.88 | 142.86 | 144.32 | 1,593,018 | +1.20(+0.84%) |
Aug 31, 2021 | 141.59 | 145.01 | 140.56 | 143.12 | 3,518,278 | +2.06(+1.46%) |
Aug 30, 2021 | 139.99 | 142.08 | 138.81 | 141.06 | 2,047,076 | +0.34(+0.25%) |
Aug 27, 2021 | 139.32 | 141.09 | 139.01 | 140.71 | 1,162,063 | +1.45(+1.04%) |
Aug 26, 2021 | 139.77 | 140.66 | 138.98 | 139.27 | 1,032,437 | -0.38(-0.27%) |
Aug 25, 2021 | 140.55 | 140.55 | 137.83 | 139.65 | 1,664,076 | -0.70(-0.50%) |
Aug 24, 2021 | 140.93 | 142.10 | 139.95 | 140.35 | 1,525,929 | -0.25(-0.17%) |
Aug 23, 2021 | 137.97 | 141.27 | 137.15 | 140.60 | 1,925,886 | +2.61(+1.89%) |
Aug 20, 2021 | 138.73 | 139.57 | 137.46 | 137.99 | 2,367,098 | -0.42(-0.31%) |
Aug 19, 2021 | 137.21 | 139.21 | 136.91 | 138.41 | 1,918,383 | +0.60(+0.44%) |
Aug 18, 2021 | 138.75 | 139.69 | 137.65 | 137.81 | 2,124,134 | -1.03(-0.74%) |
Aug 17, 2021 | 137.00 | 139.94 | 136.58 | 138.84 | 2,377,849 | +1.02(+0.74%) |
Aug 16, 2021 | 135.81 | 137.84 | 135.26 | 137.82 | 1,817,358 | +1.30(+0.95%) |
Aug 13, 2021 | 136.78 | 137.23 | 136.04 | 136.52 | 1,597,575 | -0.32(-0.23%) |
Aug 12, 2021 | 135.96 | 136.85 | 134.80 | 136.84 | 1,901,140 | +0.69(+0.51%) |
Aug 11, 2021 | 135.77 | 136.29 | 134.93 | 136.15 | 1,870,405 | +1.22(+0.90%) |
Aug 10, 2021 | 133.99 | 134.96 | 133.06 | 134.93 | 2,245,334 | +0.89(+0.66%) |
Aug 09, 2021 | 134.58 | 135.67 | 133.32 | 134.04 | 1,750,064 | -0.18(-0.13%) |
Aug 06, 2021 | 134.34 | 135.19 | 133.30 | 134.22 | 2,439,283 | -0.52(-0.39%) |
Aug 05, 2021 | 142.57 | 144.22 | 132.74 | 134.74 | 5,603,459 | -2.99(-2.17%) |
Aug 04, 2021 | 137.35 | 139.14 | 136.21 | 137.73 | 2,936,111 | +0.11(+0.08%) |
Aug 03, 2021 | 140.42 | 141.09 | 135.03 | 137.62 | 4,562,896 | -4.24(-2.99%) |