Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 144.59 | 147.27 | 147.13 | 127,219,760 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.15 | 149.76 | 101,541,808 | +3.56(+2.44%) | ||
Oct 27, 2021 | 146.70 | 147.06 | 145.84 | 146.20 | 57,029,492 | -0.46(-0.32%) |
Oct 26, 2021 | 146.67 | 146.66 | 61,970,320 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.03 | 145.99 | 51,592,792 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.02 | 145.99 | 146.04 | 59,951,568 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.16 | 146.97 | 145.24 | 146.82 | 62,501,144 | +0.22(+0.15%) |
Oct 20, 2021 | 146.05 | 147.09 | 145.48 | 146.60 | 59,442,596 | +0.49(+0.34%) |
Oct 19, 2021 | 144.39 | 146.51 | 143.94 | 146.11 | 77,683,224 | +2.17(+1.51%) |
Oct 18, 2021 | 140.89 | 144.22 | 140.61 | 143.94 | 87,088,896 | +1.69(+1.19%) |
Oct 15, 2021 | 141.21 | 142.31 | 140.95 | 142.25 | 69,172,744 | +1.06(+0.75%) |
Oct 14, 2021 | 139.58 | 141.32 | 138.99 | 141.19 | 71,134,808 | +2.79(+2.02%) |
Oct 13, 2021 | 138.72 | 138.88 | 136.72 | 138.40 | 80,158,096 | -0.59(-0.42%) |
Oct 12, 2021 | 140.68 | 140.70 | 138.53 | 138.99 | 74,229,416 | -1.28(-0.91%) |
Oct 11, 2021 | 139.74 | 142.23 | 139.28 | 140.27 | 65,584,732 | -0.09(-0.06%) |
Oct 08, 2021 | 141.46 | 141.61 | 140.02 | 140.35 | 59,839,276 | -0.38(-0.27%) |
Oct 07, 2021 | 140.51 | 141.65 | 140.18 | 140.74 | 62,796,912 | +1.28(+0.92%) |
Oct 06, 2021 | 136.99 | 139.62 | 135.91 | 139.46 | 84,617,352 | +0.86(+0.62%) |
Oct 05, 2021 | 137.00 | 139.71 | 136.88 | 138.60 | 82,268,896 | +1.91(+1.40%) |
Oct 04, 2021 | 139.23 | 139.68 | 135.81 | 136.68 | 100,026,784 | -3.43(-2.45%) |
Oct 01, 2021 | 139.37 | 140.37 | 136.63 | 140.11 | 96,365,592 | +1.22(+0.88%) |
Sep 30, 2021 | 141.10 | 141.81 | 138.76 | 138.89 | 90,642,672 | -1.39(-0.99%) |
Sep 29, 2021 | 139.93 | 141.88 | 139.50 | 140.28 | 75,900,896 | +0.90(+0.65%) |
Sep 28, 2021 | 140.70 | 142.17 | 139.17 | 139.38 | 110,885,880 | -3.40(-2.38%) |
Sep 27, 2021 | 142.88 | 143.36 | 141.26 | 142.78 | 75,459,208 | -1.52(-1.05%) |
Sep 24, 2021 | 143.06 | 144.84 | 142.97 | 144.30 | 54,447,932 | +0.09(+0.06%) |
Sep 23, 2021 | 144.04 | 144.46 | 143.04 | 144.21 | 65,953,288 | +0.96(+0.67%) |
Sep 22, 2021 | 141.88 | 143.82 | 141.14 | 143.25 | 77,733,728 | +2.38(+1.69%) |
Sep 21, 2021 | 141.37 | 142.02 | 140.27 | 140.88 | 77,171,608 | +0.48(+0.34%) |
Sep 20, 2021 | 141.24 | 142.26 | 138.75 | 140.39 | 125,606,800 | -3.06(-2.14%) |
Sep 17, 2021 | 146.17 | 146.17 | 143.16 | 143.46 | 132,224,592 | -2.68(-1.83%) |
Sep 16, 2021 | 145.79 | 146.32 | 144.60 | 146.14 | 69,230,712 | -0.28(-0.19%) |
Sep 15, 2021 | 145.91 | 146.78 | 143.76 | 146.42 | 84,762,808 | +0.94(+0.65%) |
Sep 14, 2021 | 147.67 | 148.38 | 144.29 | 145.48 | 111,851,360 | -1.41(-0.96%) |
Sep 13, 2021 | 147.95 | 148.70 | 146.10 | 146.89 | 104,194,056 | +0.54(+0.37%) |
Sep 10, 2021 | 152.24 | 152.71 | 146.05 | 146.34 | 143,554,048 | -5.01(-3.31%) |
Sep 09, 2021 | 152.72 | 153.33 | 151.21 | 151.35 | 58,308,904 | -0.99(-0.65%) |
Sep 08, 2021 | 154.18 | 154.24 | 151.23 | 152.35 | 75,724,136 | -1.55(-1.01%) |
Sep 07, 2021 | 152.21 | 154.46 | 151.64 | 153.90 | 83,725,672 | +2.35(+1.55%) |
Sep 03, 2021 | 151.02 | 151.88 | 150.36 | 151.55 | 58,915,732 | +0.64(+0.42%) |
Sep 02, 2021 | 151.13 | 151.96 | 149.69 | 150.91 | 72,510,072 | +1.12(+0.75%) |
Sep 01, 2021 | 150.11 | 152.22 | 149.63 | 149.79 | 81,723,928 | +0.67(+0.45%) |
Aug 31, 2021 | 149.94 | 150.08 | 148.59 | 149.12 | 87,970,784 | -1.27(-0.84%) |
Aug 30, 2021 | 146.34 | 150.75 | 145.96 | 150.39 | 92,677,088 | +4.44(+3.04%) |
Aug 27, 2021 | 144.85 | 146.10 | 144.21 | 145.95 | 56,814,616 | +1.04(+0.72%) |
Aug 26, 2021 | 145.71 | 146.46 | 144.88 | 144.91 | 49,457,140 | -0.81(-0.55%) |
Aug 25, 2021 | 147.14 | 147.64 | 145.17 | 145.72 | 60,041,784 | -1.24(-0.84%) |
Aug 24, 2021 | 146.79 | 148.17 | 146.49 | 146.95 | 49,456,020 | -0.09(-0.06%) |
Aug 23, 2021 | 145.67 | 147.51 | 145.25 | 147.04 | 61,169,012 | +1.49(+1.03%) |
Aug 20, 2021 | 144.81 | 145.85 | 144.16 | 145.55 | 61,699,128 | +1.46(+1.02%) |
Aug 19, 2021 | 142.45 | 145.36 | 141.93 | 144.09 | 88,486,560 | +0.33(+0.23%) |
Aug 18, 2021 | 147.13 | 148.03 | 143.55 | 143.75 | 87,818,056 | -3.76(-2.55%) |
Aug 17, 2021 | 147.55 | 148.98 | 146.43 | 147.51 | 93,866,208 | -0.91(-0.62%) |
Aug 16, 2021 | 145.89 | 148.50 | 143.87 | 148.43 | 105,315,848 | +1.98(+1.35%) |
Aug 13, 2021 | 146.32 | 146.78 | 145.63 | 146.44 | 60,452,044 | +0.21(+0.14%) |
Aug 12, 2021 | 143.59 | 146.39 | 143.25 | 146.24 | 75,070,608 | +2.98(+2.08%) |
Aug 11, 2021 | 143.45 | 144.11 | 142.94 | 143.26 | 49,407,192 | +0.25(+0.17%) |
Aug 10, 2021 | 143.83 | 145.08 | 142.71 | 143.02 | 70,243,136 | -0.47(-0.33%) |
Aug 09, 2021 | 143.59 | 144.09 | 142.93 | 143.49 | 49,779,680 | -0.05(-0.03%) |
Aug 06, 2021 | 143.74 | 144.49 | 143.03 | 143.54 | 55,108,648 | -0.69(-0.48%) |
Aug 05, 2021 | 144.15 | 144.99 | 143.39 | 144.22 | 47,278,196 | +0.12(+0.08%) |
Aug 04, 2021 | 144.43 | 144.94 | 143.46 | 144.11 | 57,448,256 | -0.41(-0.29%) |
Aug 03, 2021 | 143.00 | 145.19 | 142.38 | 144.52 | 65,994,372 | +1.80(+1.26%) |