Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 136.47 | 137.90 | 136.34 | 137.64 | 20,485,194 | +0.45(+0.33%) |
Oct 28, 2021 | 137.71 | 137.19 | 18,777,962 | -0.47(-0.34%) | ||
Oct 27, 2021 | 136.41 | 138.07 | 135.97 | 137.66 | 23,734,780 | +2.46(+1.82%) |
Oct 26, 2021 | 134.75 | 135.20 | 135.20 | 14,671,402 | +1.11(+0.83%) | |
Oct 25, 2021 | 133.87 | 134.09 | 8,733,857 | -0.20(-0.15%) | ||
Oct 22, 2021 | 133.66 | 134.55 | 134.29 | 14,746,256 | +1.44(+1.09%) | |
Oct 21, 2021 | 133.24 | 133.38 | 132.53 | 132.85 | 14,660,839 | -0.14(-0.11%) |
Oct 20, 2021 | 133.47 | 133.88 | 132.79 | 132.99 | 13,717,223 | -0.90(-0.67%) |
Oct 19, 2021 | 134.79 | 134.85 | 133.85 | 133.89 | 13,046,853 | -1.85(-1.37%) |
Oct 18, 2021 | 135.11 | 136.04 | 134.66 | 135.75 | 12,998,655 | +0.62(+0.46%) |
Oct 15, 2021 | 135.11 | 135.24 | 134.61 | 135.13 | 12,676,550 | -0.79(-0.58%) |
Oct 14, 2021 | 135.45 | 136.00 | 135.05 | 135.93 | 13,899,037 | +0.50(+0.37%) |
Oct 13, 2021 | 134.74 | 135.60 | 134.71 | 135.42 | 25,312,018 | +1.30(+0.97%) |
Oct 12, 2021 | 132.90 | 134.18 | 132.76 | 134.12 | 19,284,932 | +2.25(+1.71%) |
Oct 11, 2021 | 131.94 | 132.21 | 131.80 | 131.86 | 7,741,534 | -0.34(-0.25%) |
Oct 08, 2021 | 132.55 | 132.64 | 131.87 | 132.20 | 18,521,618 | -0.94(-0.71%) |
Oct 07, 2021 | 133.41 | 133.55 | 132.86 | 133.14 | 15,943,367 | -1.40(-1.04%) |
Oct 06, 2021 | 134.39 | 134.84 | 134.20 | 134.54 | 20,065,924 | +0.75(+0.56%) |
Oct 05, 2021 | 134.73 | 134.83 | 133.67 | 133.78 | 24,318,634 | -1.32(-0.98%) |
Oct 04, 2021 | 134.80 | 135.53 | 134.27 | 135.11 | 30,079,918 | -0.33(-0.24%) |
Oct 01, 2021 | 134.97 | 135.48 | 134.36 | 135.43 | 28,067,010 | +1.13(+0.84%) |
Sep 30, 2021 | 134.10 | 134.48 | 133.68 | 134.30 | 24,250,934 | -0.02(-0.01%) |
Sep 29, 2021 | 134.75 | 135.33 | 133.72 | 134.32 | 25,321,986 | +0.23(+0.17%) |
Sep 28, 2021 | 134.31 | 135.00 | 133.67 | 134.09 | 28,596,984 | -2.12(-1.56%) |
Sep 27, 2021 | 135.92 | 136.67 | 135.75 | 136.21 | 14,468,308 | -0.50(-0.37%) |
Sep 24, 2021 | 137.58 | 137.59 | 136.55 | 136.71 | 21,711,258 | -1.35(-0.98%) |
Sep 23, 2021 | 139.98 | 140.01 | 138.04 | 138.06 | 25,632,334 | -3.19(-2.26%) |
Sep 22, 2021 | 140.32 | 141.25 | 140.00 | 141.25 | 23,939,806 | +0.84(+0.60%) |
Sep 21, 2021 | 140.25 | 140.48 | 139.77 | 140.41 | 10,783,239 | -0.12(-0.09%) |
Sep 20, 2021 | 140.12 | 140.86 | 139.80 | 140.54 | 15,750,227 | +1.72(+1.24%) |
Sep 17, 2021 | 138.82 | 138.99 | 138.38 | 138.81 | 14,811,215 | -0.70(-0.50%) |
Sep 16, 2021 | 139.28 | 140.01 | 139.12 | 139.51 | 14,327,015 | -0.61(-0.44%) |
Sep 15, 2021 | 140.71 | 140.75 | 139.52 | 140.13 | 12,831,060 | -0.49(-0.35%) |
Sep 14, 2021 | 139.34 | 141.05 | 139.20 | 140.62 | 21,404,384 | +1.68(+1.21%) |
Sep 13, 2021 | 138.69 | 139.11 | 138.61 | 138.94 | 16,158,621 | +0.84(+0.61%) |
Sep 10, 2021 | 138.56 | 138.81 | 137.88 | 138.10 | 16,005,734 | -1.23(-0.88%) |
Sep 09, 2021 | 137.88 | 139.49 | 137.59 | 139.33 | 21,840,746 | +1.67(+1.21%) |
Sep 08, 2021 | 137.41 | 137.90 | 137.16 | 137.66 | 15,618,036 | +0.88(+0.65%) |
Sep 07, 2021 | 137.04 | 137.28 | 136.47 | 136.78 | 16,707,860 | -1.12(-0.81%) |
Sep 03, 2021 | 137.98 | 138.20 | 137.67 | 137.89 | 13,892,671 | -1.26(-0.91%) |
Sep 02, 2021 | 138.88 | 139.17 | 138.42 | 139.16 | 10,494,424 | +0.60(+0.44%) |
Sep 01, 2021 | 138.91 | 139.02 | 138.18 | 138.55 | 11,613,273 | +0.23(+0.17%) |
Aug 31, 2021 | 139.10 | 139.49 | 138.02 | 138.32 | 16,421,776 | -0.95(-0.68%) |
Aug 30, 2021 | 138.47 | 139.32 | 138.41 | 139.27 | 11,400,744 | +0.36(+0.26%) |
Aug 27, 2021 | 138.08 | 138.93 | 137.86 | 138.91 | 16,553,465 | +0.94(+0.68%) |
Aug 26, 2021 | 137.51 | 138.08 | 137.09 | 137.97 | 17,895,054 | +0.38(+0.28%) |
Aug 25, 2021 | 138.68 | 138.82 | 137.16 | 137.59 | 18,015,044 | -1.15(-0.83%) |
Aug 24, 2021 | 139.19 | 139.47 | 138.74 | 138.74 | 14,886,959 | -1.09(-0.78%) |
Aug 23, 2021 | 139.59 | 139.87 | 139.34 | 139.83 | 11,421,426 | -0.06(-0.04%) |
Aug 20, 2021 | 139.96 | 140.16 | 139.51 | 139.88 | 13,329,526 | +0.06(+0.04%) |
Aug 19, 2021 | 139.70 | 139.84 | 139.23 | 139.83 | 16,650,100 | +1.02(+0.74%) |
Aug 18, 2021 | 138.21 | 138.92 | 137.97 | 138.81 | 14,141,956 | +0.46(+0.34%) |
Aug 17, 2021 | 138.37 | 138.92 | 138.17 | 138.34 | 18,643,592 | -0.06(-0.04%) |
Aug 16, 2021 | 138.66 | 139.43 | 138.30 | 138.40 | 20,627,982 | +0.33(+0.24%) |
Aug 13, 2021 | 136.46 | 138.07 | 136.44 | 138.06 | 20,326,518 | +2.15(+1.58%) |
Aug 12, 2021 | 135.78 | 136.10 | 135.16 | 135.91 | 15,828,475 | -0.22(-0.16%) |
Aug 11, 2021 | 136.07 | 136.84 | 135.42 | 136.14 | 18,536,652 | -0.09(-0.07%) |
Aug 10, 2021 | 137.08 | 137.15 | 136.21 | 136.23 | 14,756,661 | -0.62(-0.46%) |
Aug 09, 2021 | 137.69 | 138.07 | 136.84 | 136.85 | 13,925,675 | -0.57(-0.41%) |
Aug 06, 2021 | 137.85 | 138.26 | 137.26 | 137.42 | 22,750,538 | -2.26(-1.62%) |
Aug 05, 2021 | 140.12 | 140.26 | 139.41 | 139.68 | 16,510,319 | -0.72(-0.51%) |
Aug 04, 2021 | 140.80 | 141.10 | 139.15 | 140.40 | 19,655,200 | +0.29(+0.21%) |
Aug 03, 2021 | 140.11 | 140.55 | 139.77 | 140.11 | 14,399,874 | +0.07(+0.05%) |