Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 156.21 | 156.69 | 155.80 | 156.27 | 2,647,959 | -0.15(-0.10%) |
Oct 28, 2021 | 155.34 | 156.46 | 155.31 | 156.42 | 2,052,985 | +1.42(+0.91%) |
Oct 27, 2021 | 157.18 | 157.18 | 155.00 | 155.00 | 1,975,020 | -2.16(-1.37%) |
Oct 26, 2021 | 157.43 | 157.14 | 157.16 | 2,177,577 | -0.04(-0.02%) | |
Oct 25, 2021 | 157.20 | 157.45 | 156.64 | 157.20 | 1,223,452 | +0.29(+0.19%) |
Oct 22, 2021 | 156.54 | 157.24 | 156.18 | 156.90 | 1,660,643 | +0.34(+0.22%) |
Oct 21, 2021 | 156.60 | 156.72 | 155.86 | 156.56 | 1,292,409 | -0.18(-0.11%) |
Oct 20, 2021 | 155.45 | 156.80 | 155.31 | 156.74 | 2,031,187 | +1.43(+0.92%) |
Oct 19, 2021 | 154.74 | 155.31 | 154.38 | 155.31 | 2,569,045 | +1.21(+0.78%) |
Oct 18, 2021 | 153.77 | 154.65 | 153.39 | 154.10 | 5,058,425 | -0.43(-0.28%) |
Oct 15, 2021 | 154.52 | 155.20 | 154.37 | 154.53 | 1,667,639 | +0.95(+0.62%) |
Oct 14, 2021 | 152.54 | 153.71 | 152.31 | 153.58 | 1,499,389 | +2.39(+1.58%) |
Oct 13, 2021 | 151.10 | 151.59 | 149.69 | 151.19 | 2,439,664 | +0.15(+0.10%) |
Oct 12, 2021 | 151.27 | 151.82 | 150.66 | 151.03 | 2,567,624 | -0.22(-0.14%) |
Oct 11, 2021 | 152.52 | 153.28 | 151.24 | 151.25 | 2,647,049 | -1.23(-0.81%) |
Oct 08, 2021 | 152.74 | 153.07 | 152.27 | 152.49 | 2,200,782 | -0.05(-0.03%) |
Oct 07, 2021 | 152.32 | 153.56 | 152.32 | 152.53 | 2,081,984 | +1.22(+0.80%) |
Oct 06, 2021 | 149.80 | 151.36 | 148.90 | 151.32 | 5,879,720 | +0.38(+0.25%) |
Oct 05, 2021 | 150.52 | 151.82 | 149.93 | 150.94 | 3,034,955 | +1.06(+0.71%) |
Oct 04, 2021 | 150.44 | 151.55 | 149.24 | 149.88 | 4,986,146 | -0.70(-0.47%) |
Oct 01, 2021 | 149.53 | 151.40 | 148.33 | 150.58 | 4,384,922 | +1.94(+1.30%) |
Sep 30, 2021 | 151.30 | 151.49 | 148.69 | 148.64 | 4,969,383 | -2.32(-1.53%) |
Sep 29, 2021 | 150.87 | 151.67 | 150.40 | 150.96 | 2,704,175 | +0.48(+0.32%) |
Sep 28, 2021 | 152.05 | 152.20 | 150.19 | 150.47 | 4,242,985 | -1.89(-1.24%) |
Sep 27, 2021 | 152.20 | 153.13 | 152.17 | 152.36 | 2,230,213 | +0.53(+0.35%) |
Sep 24, 2021 | 151.28 | 152.33 | 151.22 | 151.83 | 2,376,648 | +0.19(+0.13%) |
Sep 23, 2021 | 150.35 | 152.38 | 150.24 | 151.64 | 2,020,346 | +2.10(+1.40%) |
Sep 22, 2021 | 149.17 | 150.50 | 149.02 | 149.54 | 3,742,510 | +1.47(+1.00%) |
Sep 21, 2021 | 149.36 | 149.77 | 148.01 | 148.07 | 3,381,025 | -0.42(-0.29%) |
Sep 20, 2021 | 148.63 | 149.07 | 146.83 | 148.49 | 4,510,484 | -2.27(-1.50%) |
Sep 17, 2021 | 151.33 | 151.87 | 150.63 | 150.76 | 3,157,556 | -0.89(-0.59%) |
Sep 16, 2021 | 152.30 | 152.60 | 150.91 | 151.65 | 3,572,258 | -0.55(-0.36%) |
Sep 15, 2021 | 150.84 | 152.52 | 150.64 | 152.20 | 5,420,938 | +1.40(+0.93%) |
Sep 14, 2021 | 152.63 | 152.68 | 150.47 | 150.80 | 3,210,000 | -1.42(-0.93%) |
Sep 13, 2021 | 152.23 | 152.70 | 151.44 | 152.22 | 3,305,459 | +0.92(+0.61%) |
Sep 10, 2021 | 153.13 | 153.25 | 151.29 | 151.30 | 2,628,450 | -1.16(-0.76%) |
Sep 09, 2021 | 152.81 | 153.71 | 152.39 | 152.46 | 2,105,830 | -0.65(-0.43%) |
Sep 08, 2021 | 152.90 | 153.59 | 152.56 | 153.11 | 1,737,376 | -0.09(-0.06%) |
Sep 07, 2021 | 154.34 | 154.34 | 153.11 | 153.20 | 3,499,478 | -1.28(-0.83%) |
Sep 03, 2021 | 154.79 | 154.79 | 154.25 | 154.48 | 1,494,645 | -0.55(-0.35%) |
Sep 02, 2021 | 154.44 | 155.08 | 154.44 | 155.03 | 2,330,754 | +0.96(+0.63%) |
Sep 01, 2021 | 154.35 | 154.35 | 153.59 | 154.07 | 2,090,291 | -0.04(-0.02%) |
Aug 31, 2021 | 154.14 | 154.55 | 153.85 | 154.10 | 2,057,467 | -0.08(-0.05%) |
Aug 30, 2021 | 154.71 | 154.78 | 154.09 | 154.18 | 2,107,418 | -0.41(-0.26%) |
Aug 27, 2021 | 153.60 | 154.79 | 153.54 | 154.59 | 1,779,800 | +1.32(+0.86%) |
Aug 26, 2021 | 154.25 | 154.51 | 153.19 | 153.26 | 2,114,909 | -0.94(-0.61%) |
Aug 25, 2021 | 153.63 | 154.61 | 153.33 | 154.20 | 1,746,572 | +0.57(+0.37%) |
Aug 24, 2021 | 153.46 | 153.92 | 153.33 | 153.63 | 1,805,629 | +0.48(+0.31%) |
Aug 23, 2021 | 152.91 | 153.58 | 152.91 | 153.15 | 1,977,719 | +0.94(+0.61%) |
Aug 20, 2021 | 151.23 | 152.46 | 150.90 | 152.22 | 2,396,694 | +0.91(+0.60%) |
Aug 19, 2021 | 150.69 | 151.88 | 150.48 | 151.31 | 4,503,691 | -0.47(-0.31%) |
Aug 18, 2021 | 153.13 | 153.57 | 151.70 | 151.78 | 3,795,361 | -1.69(-1.10%) |
Aug 17, 2021 | 153.43 | 153.94 | 152.29 | 153.47 | 4,895,020 | -0.76(-0.49%) |
Aug 16, 2021 | 153.50 | 154.26 | 152.78 | 154.23 | 2,308,335 | +0.03(+0.02%) |
Aug 13, 2021 | 154.40 | 154.48 | 153.96 | 154.20 | 2,233,749 | +0.01(+0.01%) |
Aug 12, 2021 | 154.07 | 154.24 | 153.40 | 154.19 | 3,534,354 | +0.17(+0.11%) |
Aug 11, 2021 | 153.44 | 154.06 | 153.03 | 154.02 | 2,328,302 | +0.95(+0.62%) |
Aug 10, 2021 | 152.34 | 153.29 | 152.09 | 153.07 | 2,145,581 | +0.90(+0.59%) |
Aug 09, 2021 | 152.30 | 152.48 | 151.72 | 152.17 | 1,928,745 | -0.28(-0.19%) |
Aug 06, 2021 | 152.06 | 152.63 | 151.88 | 152.45 | 3,200,283 | +1.01(+0.67%) |
Aug 05, 2021 | 151.03 | 151.46 | 150.92 | 151.44 | 1,809,113 | +0.89(+0.59%) |
Aug 04, 2021 | 151.16 | 151.61 | 150.60 | 150.55 | 2,942,413 | -1.48(-0.98%) |
Aug 03, 2021 | 151.13 | 152.06 | 149.93 | 152.04 | 3,483,980 | +1.26(+0.83%) |