Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 145.57 | 146.91 | 143.71 | 144.44 | 1,652,908 | -2.09(-1.42%) |
Oct 28, 2021 | 144.00 | 146.66 | 143.76 | 146.53 | 1,016,729 | +2.93(+2.04%) |
Oct 27, 2021 | 148.27 | 147.60 | 143.35 | 143.60 | 1,441,061 | -0.33(-0.23%) |
Oct 26, 2021 | 143.99 | 143.93 | 1,249,171 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.62 | 144.02 | 141.99 | 143.44 | 1,187,897 | -0.16(-0.11%) |
Oct 22, 2021 | 141.87 | 143.79 | 140.94 | 143.60 | 1,059,120 | +1.93(+1.36%) |
Oct 21, 2021 | 140.06 | 141.75 | 139.43 | 141.67 | 1,071,709 | +1.48(+1.06%) |
Oct 20, 2021 | 137.98 | 141.20 | 137.64 | 140.19 | 1,453,599 | +2.97(+2.17%) |
Oct 19, 2021 | 135.07 | 137.40 | 134.33 | 137.21 | 1,856,854 | +2.17(+1.61%) |
Oct 18, 2021 | 134.43 | 135.51 | 133.73 | 135.04 | 1,948,559 | +0.00(+0.00%) |
Oct 15, 2021 | 136.90 | 137.28 | 134.37 | 135.04 | 1,446,460 | -1.29(-0.95%) |
Oct 14, 2021 | 133.29 | 136.77 | 133.12 | 136.33 | 1,782,200 | +4.23(+3.20%) |
Oct 13, 2021 | 130.09 | 132.18 | 129.50 | 132.10 | 1,679,777 | +2.25(+1.73%) |
Oct 12, 2021 | 128.12 | 130.19 | 127.51 | 129.85 | 1,499,434 | +1.96(+1.53%) |
Oct 11, 2021 | 128.39 | 128.83 | 127.64 | 127.89 | 1,164,343 | -0.85(-0.66%) |
Oct 08, 2021 | 131.24 | 131.24 | 128.38 | 128.75 | 1,165,379 | -2.77(-2.11%) |
Oct 07, 2021 | 133.43 | 134.34 | 131.28 | 131.52 | 1,117,403 | -1.29(-0.97%) |
Oct 06, 2021 | 130.39 | 132.83 | 128.95 | 132.81 | 1,583,406 | +2.20(+1.68%) |
Oct 05, 2021 | 130.89 | 131.94 | 129.06 | 130.61 | 1,851,486 | -2.52(-1.89%) |
Oct 04, 2021 | 132.28 | 133.67 | 131.65 | 133.13 | 1,286,334 | +0.36(+0.27%) |
Oct 01, 2021 | 133.10 | 134.02 | 131.85 | 132.77 | 972,220 | +0.56(+0.42%) |
Sep 30, 2021 | 134.79 | 135.13 | 132.15 | 132.21 | 1,087,647 | -2.12(-1.57%) |
Sep 29, 2021 | 133.83 | 135.65 | 133.83 | 134.33 | 1,232,363 | +0.61(+0.46%) |
Sep 28, 2021 | 134.34 | 134.56 | 130.90 | 133.72 | 2,959,688 | -1.55(-1.14%) |
Sep 27, 2021 | 139.06 | 139.94 | 135.10 | 135.26 | 1,654,749 | -4.52(-3.23%) |
Sep 24, 2021 | 141.28 | 141.88 | 139.22 | 139.78 | 1,183,983 | -1.79(-1.27%) |
Sep 23, 2021 | 146.26 | 146.45 | 140.91 | 141.58 | 1,664,613 | -4.44(-3.04%) |
Sep 22, 2021 | 144.31 | 146.53 | 144.07 | 146.02 | 1,955,001 | +2.17(+1.51%) |
Sep 21, 2021 | 144.04 | 145.21 | 143.29 | 143.85 | 1,951,173 | -0.14(-0.10%) |
Sep 20, 2021 | 142.98 | 144.37 | 141.77 | 143.99 | 1,581,699 | +0.47(+0.33%) |
Sep 17, 2021 | 141.93 | 144.61 | 141.93 | 143.52 | 2,842,597 | +0.36(+0.25%) |
Sep 16, 2021 | 142.80 | 143.49 | 140.96 | 143.16 | 1,057,592 | +0.36(+0.25%) |
Sep 15, 2021 | 141.09 | 143.48 | 140.75 | 142.80 | 1,852,622 | +1.66(+1.17%) |
Sep 14, 2021 | 140.84 | 141.64 | 140.26 | 141.15 | 1,176,960 | +0.60(+0.43%) |
Sep 13, 2021 | 141.77 | 142.45 | 139.53 | 140.54 | 1,781,008 | -0.60(-0.43%) |
Sep 10, 2021 | 143.69 | 144.42 | 140.98 | 141.14 | 2,674,740 | -2.28(-1.59%) |
Sep 09, 2021 | 144.57 | 145.76 | 143.31 | 143.42 | 5,626,954 | -7.50(-4.97%) |
Sep 08, 2021 | 150.56 | 152.89 | 150.35 | 150.93 | 1,541,628 | -0.24(-0.16%) |
Sep 07, 2021 | 151.64 | 151.64 | 149.23 | 151.16 | 1,479,203 | -1.09(-0.72%) |
Sep 03, 2021 | 151.98 | 152.89 | 150.79 | 152.25 | 1,426,905 | -0.36(-0.24%) |
Sep 02, 2021 | 151.71 | 152.68 | 149.69 | 152.62 | 1,221,112 | +1.27(+0.84%) |
Sep 01, 2021 | 149.35 | 151.55 | 148.46 | 151.34 | 1,286,902 | +2.44(+1.64%) |
Aug 31, 2021 | 147.57 | 149.13 | 146.26 | 148.90 | 1,400,938 | +1.35(+0.92%) |
Aug 30, 2021 | 145.44 | 147.57 | 144.75 | 147.55 | 1,247,518 | +2.10(+1.44%) |
Aug 27, 2021 | 144.99 | 145.76 | 144.21 | 145.45 | 995,741 | +1.14(+0.79%) |
Aug 26, 2021 | 143.81 | 144.92 | 143.11 | 144.31 | 870,860 | +0.21(+0.14%) |
Aug 25, 2021 | 145.97 | 146.30 | 142.70 | 144.10 | 1,370,283 | -2.68(-1.83%) |
Aug 24, 2021 | 147.34 | 147.43 | 145.35 | 146.78 | 1,045,105 | -0.46(-0.32%) |
Aug 23, 2021 | 147.33 | 148.43 | 146.62 | 147.25 | 1,337,929 | -0.62(-0.42%) |
Aug 20, 2021 | 147.76 | 149.21 | 146.97 | 147.87 | 1,109,076 | -0.12(-0.08%) |
Aug 19, 2021 | 145.68 | 148.63 | 144.98 | 147.98 | 1,250,982 | +2.95(+2.04%) |
Aug 18, 2021 | 146.44 | 147.00 | 144.34 | 145.03 | 1,402,149 | -1.79(-1.22%) |
Aug 17, 2021 | 146.37 | 147.50 | 146.62 | 146.82 | 897,124 | +0.20(+0.14%) |
Aug 16, 2021 | 144.33 | 146.89 | 143.71 | 146.62 | 1,113,162 | +2.09(+1.45%) |
Aug 13, 2021 | 143.68 | 144.60 | 143.21 | 144.53 | 525,375 | +1.44(+1.00%) |
Aug 12, 2021 | 142.22 | 143.58 | 140.96 | 143.10 | 955,601 | +0.96(+0.68%) |
Aug 11, 2021 | 140.49 | 142.59 | 140.20 | 142.13 | 828,675 | +1.90(+1.35%) |
Aug 10, 2021 | 143.12 | 143.31 | 140.12 | 140.24 | 985,780 | -3.00(-2.09%) |
Aug 09, 2021 | 142.37 | 143.58 | 141.91 | 143.23 | 1,625,956 | +0.54(+0.38%) |
Aug 06, 2021 | 141.53 | 143.49 | 141.28 | 142.70 | 835,387 | +1.02(+0.72%) |
Aug 05, 2021 | 142.08 | 142.27 | 139.98 | 141.68 | 1,219,292 | +0.03(+0.02%) |
Aug 04, 2021 | 141.25 | 142.73 | 140.22 | 141.65 | 911,917 | +0.71(+0.50%) |
Aug 03, 2021 | 140.60 | 142.22 | 139.87 | 140.94 | 1,181,847 | +0.37(+0.26%) |