Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 150.35 | 151.50 | 150.23 | 150.88 | 4,882,067 | -0.04(-0.02%) |
Oct 28, 2021 | 150.18 | 151.00 | 149.82 | 150.92 | 3,843,494 | +0.96(+0.64%) |
Oct 27, 2021 | 151.02 | 151.09 | 148.97 | 149.96 | 4,017,628 | -0.52(-0.35%) |
Oct 26, 2021 | 148.61 | 150.69 | 150.48 | 3,948,509 | +1.82(+1.22%) | |
Oct 25, 2021 | 149.34 | 148.66 | 3,513,215 | -0.70(-0.47%) | ||
Oct 22, 2021 | 148.99 | 149.82 | 149.36 | 3,470,571 | +0.74(+0.50%) | |
Oct 21, 2021 | 150.68 | 150.72 | 148.43 | 148.62 | 4,460,431 | -1.99(-1.32%) |
Oct 20, 2021 | 149.93 | 151.14 | 149.09 | 150.61 | 3,980,599 | +1.13(+0.76%) |
Oct 19, 2021 | 148.12 | 149.53 | 147.09 | 149.48 | 3,347,396 | +1.88(+1.27%) |
Oct 18, 2021 | 147.71 | 148.17 | 146.40 | 147.60 | 3,506,900 | -0.67(-0.45%) |
Oct 15, 2021 | 149.07 | 149.07 | 147.06 | 148.27 | 4,619,453 | -0.42(-0.28%) |
Oct 14, 2021 | 148.10 | 148.91 | 148.09 | 148.69 | 3,938,565 | +1.19(+0.80%) |
Oct 13, 2021 | 147.01 | 147.56 | 145.67 | 147.51 | 3,856,467 | +0.99(+0.68%) |
Oct 12, 2021 | 145.86 | 147.38 | 145.85 | 146.52 | 3,422,649 | +0.64(+0.44%) |
Oct 11, 2021 | 146.01 | 146.80 | 145.33 | 145.88 | 2,932,649 | +0.22(+0.15%) |
Oct 08, 2021 | 146.18 | 146.31 | 145.17 | 145.66 | 4,483,686 | -0.35(-0.24%) |
Oct 07, 2021 | 145.20 | 147.28 | 145.20 | 146.01 | 4,932,153 | +1.33(+0.92%) |
Oct 06, 2021 | 140.83 | 144.87 | 140.01 | 144.68 | 5,889,991 | +3.61(+2.56%) |
Oct 05, 2021 | 141.32 | 142.28 | 140.11 | 141.07 | 6,536,196 | +0.83(+0.59%) |
Oct 04, 2021 | 140.87 | 142.85 | 139.56 | 140.24 | 5,785,567 | -0.70(-0.50%) |
Oct 01, 2021 | 141.31 | 141.55 | 139.60 | 140.94 | 4,578,026 | +0.50(+0.36%) |
Sep 30, 2021 | 143.06 | 143.25 | 140.39 | 140.43 | 5,300,920 | -1.76(-1.24%) |
Sep 29, 2021 | 141.30 | 143.01 | 140.69 | 142.20 | 3,562,908 | +1.17(+0.83%) |
Sep 28, 2021 | 142.26 | 142.38 | 140.14 | 141.03 | 6,330,920 | -1.56(-1.09%) |
Sep 27, 2021 | 143.60 | 143.92 | 142.28 | 142.59 | 4,800,537 | -1.38(-0.96%) |
Sep 24, 2021 | 143.55 | 144.36 | 143.36 | 143.97 | 2,534,291 | +0.06(+0.05%) |
Sep 23, 2021 | 143.49 | 144.65 | 143.35 | 143.91 | 2,905,266 | +0.11(+0.08%) |
Sep 22, 2021 | 144.36 | 144.80 | 143.27 | 143.79 | 3,214,493 | +0.44(+0.31%) |
Sep 21, 2021 | 144.35 | 145.76 | 142.82 | 143.35 | 4,798,189 | -0.06(-0.05%) |
Sep 20, 2021 | 143.69 | 144.67 | 142.31 | 143.42 | 5,874,346 | -0.49(-0.34%) |
Sep 17, 2021 | 144.93 | 145.18 | 143.62 | 143.91 | 8,704,904 | -1.34(-0.92%) |
Sep 16, 2021 | 145.08 | 145.76 | 143.60 | 145.24 | 4,916,098 | -0.43(-0.29%) |
Sep 15, 2021 | 144.92 | 146.00 | 144.51 | 145.67 | 3,965,646 | +0.81(+0.56%) |
Sep 14, 2021 | 146.00 | 146.28 | 144.55 | 144.86 | 3,008,499 | -0.57(-0.39%) |
Sep 13, 2021 | 145.59 | 146.96 | 145.08 | 145.43 | 3,606,695 | +0.28(+0.19%) |
Sep 10, 2021 | 145.63 | 145.88 | 144.73 | 145.15 | 4,134,930 | -0.25(-0.17%) |
Sep 09, 2021 | 146.47 | 146.56 | 145.09 | 145.40 | 3,813,758 | -0.93(-0.63%) |
Sep 08, 2021 | 144.40 | 146.35 | 144.06 | 146.32 | 3,426,376 | +2.05(+1.42%) |
Sep 07, 2021 | 146.10 | 146.36 | 143.48 | 144.28 | 4,937,514 | -2.39(-1.63%) |
Sep 03, 2021 | 145.84 | 146.98 | 145.56 | 146.67 | 2,179,688 | +0.13(+0.09%) |
Sep 02, 2021 | 146.39 | 146.85 | 145.53 | 146.54 | 3,065,889 | +0.11(+0.07%) |
Sep 01, 2021 | 145.44 | 146.69 | 145.13 | 146.43 | 4,562,588 | +1.41(+0.97%) |
Aug 31, 2021 | 144.74 | 145.09 | 144.05 | 145.02 | 5,706,081 | +0.36(+0.25%) |
Aug 30, 2021 | 143.90 | 144.82 | 143.74 | 144.66 | 2,759,720 | +0.98(+0.68%) |
Aug 27, 2021 | 143.58 | 144.11 | 143.00 | 143.68 | 4,493,158 | +0.29(+0.20%) |
Aug 26, 2021 | 144.21 | 144.35 | 142.89 | 143.39 | 3,471,602 | -0.53(-0.37%) |
Aug 25, 2021 | 144.07 | 144.35 | 142.95 | 143.92 | 3,609,147 | -0.64(-0.44%) |
Aug 24, 2021 | 146.28 | 146.28 | 144.36 | 144.56 | 4,055,580 | -1.82(-1.24%) |
Aug 23, 2021 | 146.36 | 147.00 | 145.89 | 146.38 | 3,345,283 | -0.46(-0.32%) |
Aug 20, 2021 | 147.38 | 148.03 | 146.75 | 146.84 | 3,758,142 | -0.52(-0.35%) |
Aug 19, 2021 | 144.49 | 147.83 | 144.46 | 147.36 | 5,117,708 | +2.44(+1.68%) |
Aug 18, 2021 | 146.22 | 146.70 | 144.84 | 144.92 | 3,687,302 | -1.50(-1.03%) |
Aug 17, 2021 | 146.43 | 146.93 | 145.81 | 146.42 | 4,029,298 | -0.14(-0.09%) |
Aug 16, 2021 | 145.52 | 146.62 | 145.34 | 146.56 | 3,476,773 | +1.42(+0.98%) |
Aug 13, 2021 | 143.82 | 145.28 | 143.64 | 145.14 | 2,279,607 | +1.34(+0.93%) |
Aug 12, 2021 | 143.94 | 144.01 | 143.36 | 143.80 | 2,112,225 | +0.03(+0.02%) |
Aug 11, 2021 | 143.46 | 144.68 | 143.24 | 143.77 | 3,297,763 | +0.57(+0.40%) |
Aug 10, 2021 | 143.09 | 144.02 | 142.63 | 143.20 | 2,879,793 | +0.07(+0.05%) |
Aug 09, 2021 | 143.40 | 143.54 | 142.53 | 143.13 | 2,843,359 | +0.02(+0.01%) |
Aug 06, 2021 | 142.59 | 143.51 | 142.47 | 143.11 | 3,699,881 | +0.03(+0.02%) |
Aug 05, 2021 | 143.71 | 143.91 | 142.68 | 143.08 | 4,026,273 | +0.23(+0.16%) |
Aug 04, 2021 | 144.84 | 145.27 | 142.68 | 142.85 | 5,226,265 | -2.43(-1.67%) |
Aug 03, 2021 | 145.59 | 145.72 | 144.95 | 145.28 | 3,622,944 | +0.32(+0.22%) |