Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 144.91 | 148.07 | 147.88 | 43,370,020 | +2.19(+1.51%) | |
Oct 28, 2021 | 146.97 | 145.68 | 36,226,088 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.25 | 148.48 | 139.53 | 146.05 | 85,854,704 | +6.90(+4.96%) |
Oct 26, 2021 | 139.10 | 139.15 | 49,745,188 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.39 | 137.29 | 34,428,368 | -0.12(-0.09%) | ||
Oct 22, 2021 | 138.99 | 135.90 | 137.41 | 50,647,024 | -4.31(-3.04%) | |
Oct 21, 2021 | 141.61 | 141.99 | 140.34 | 141.72 | 26,217,576 | +0.12(+0.08%) |
Oct 20, 2021 | 143.17 | 143.38 | 141.21 | 141.61 | 23,303,194 | -1.47(-1.03%) |
Oct 19, 2021 | 143.22 | 143.50 | 142.44 | 143.07 | 20,175,008 | +0.46(+0.33%) |
Oct 18, 2021 | 140.91 | 142.63 | 140.91 | 142.61 | 20,402,150 | +1.40(+0.99%) |
Oct 15, 2021 | 141.45 | 141.54 | 140.59 | 141.21 | 30,309,186 | +0.22(+0.15%) |
Oct 14, 2021 | 139.31 | 141.18 | 138.67 | 140.99 | 31,957,296 | +3.56(+2.59%) |
Oct 13, 2021 | 137.25 | 137.84 | 136.36 | 137.42 | 19,776,632 | +1.13(+0.83%) |
Oct 12, 2021 | 139.32 | 139.35 | 135.60 | 136.29 | 36,339,880 | -2.46(-1.77%) |
Oct 11, 2021 | 139.13 | 140.55 | 138.70 | 138.75 | 17,950,658 | -0.87(-0.62%) |
Oct 08, 2021 | 139.42 | 140.17 | 139.06 | 139.62 | 26,556,284 | +0.56(+0.40%) |
Oct 07, 2021 | 138.73 | 139.88 | 138.49 | 139.06 | 25,130,430 | +1.66(+1.21%) |
Oct 06, 2021 | 134.60 | 137.59 | 134.40 | 137.41 | 24,385,156 | +1.54(+1.13%) |
Oct 05, 2021 | 133.89 | 137.07 | 133.89 | 135.87 | 32,428,076 | +2.23(+1.67%) |
Oct 04, 2021 | 135.81 | 135.81 | 130.90 | 133.64 | 51,241,664 | -2.75(-2.01%) |
Oct 01, 2021 | 134.29 | 136.75 | 133.92 | 136.39 | 35,400,764 | +2.98(+2.24%) |
Sep 30, 2021 | 134.11 | 135.39 | 133.40 | 133.40 | 38,055,188 | -0.80(-0.59%) |
Sep 29, 2021 | 136.82 | 136.99 | 133.71 | 134.20 | 30,839,394 | -1.47(-1.09%) |
Sep 28, 2021 | 138.50 | 138.94 | 135.21 | 135.67 | 45,802,208 | -5.24(-3.72%) |
Sep 27, 2021 | 140.64 | 141.78 | 139.91 | 140.91 | 21,896,242 | -1.14(-0.80%) |
Sep 24, 2021 | 140.38 | 142.17 | 140.08 | 142.05 | 23,010,280 | +1.00(+0.71%) |
Sep 23, 2021 | 140.83 | 141.53 | 140.24 | 141.05 | 20,968,758 | +0.94(+0.67%) |
Sep 22, 2021 | 139.14 | 140.72 | 138.39 | 140.11 | 26,224,504 | +1.24(+0.89%) |
Sep 21, 2021 | 139.59 | 139.85 | 138.12 | 138.87 | 25,355,928 | +0.31(+0.23%) |
Sep 20, 2021 | 138.00 | 138.84 | 136.16 | 138.56 | 46,549,064 | -2.08(-1.48%) |
Sep 17, 2021 | 142.87 | 143.29 | 140.31 | 140.64 | 53,445,732 | -2.81(-1.96%) |
Sep 16, 2021 | 143.78 | 144.13 | 142.24 | 143.44 | 26,222,082 | -0.82(-0.57%) |
Sep 15, 2021 | 142.61 | 144.28 | 141.19 | 144.26 | 27,437,174 | +1.88(+1.32%) |
Sep 14, 2021 | 142.83 | 143.20 | 141.59 | 142.38 | 20,376,780 | +0.21(+0.15%) |
Sep 13, 2021 | 141.79 | 142.79 | 141.09 | 142.17 | 22,109,006 | +1.44(+1.02%) |
Sep 10, 2021 | 144.05 | 144.55 | 140.58 | 140.73 | 36,919,584 | -2.64(-1.84%) |
Sep 09, 2021 | 143.68 | 144.15 | 143.01 | 143.38 | 15,333,058 | -0.15(-0.10%) |
Sep 08, 2021 | 143.94 | 144.23 | 142.84 | 143.53 | 18,370,900 | -0.59(-0.41%) |
Sep 07, 2021 | 143.67 | 144.40 | 143.45 | 144.12 | 20,148,558 | +0.54(+0.38%) |
Sep 03, 2021 | 142.92 | 143.99 | 142.24 | 143.57 | 19,877,148 | +0.45(+0.32%) |
Sep 02, 2021 | 145.05 | 145.35 | 143.02 | 143.12 | 32,383,264 | -1.93(-1.33%) |
Sep 01, 2021 | 144.83 | 146.09 | 144.72 | 145.05 | 21,944,278 | +0.52(+0.36%) |
Aug 31, 2021 | 144.98 | 145.00 | 144.12 | 144.53 | 22,463,172 | +0.11(+0.07%) |
Aug 30, 2021 | 144.23 | 145.80 | 144.00 | 144.43 | 24,509,358 | +0.59(+0.41%) |
Aug 27, 2021 | 141.49 | 144.35 | 141.34 | 143.84 | 28,813,232 | +2.56(+1.81%) |
Aug 26, 2021 | 141.59 | 142.25 | 141.19 | 141.28 | 20,622,682 | -0.64(-0.45%) |
Aug 25, 2021 | 141.46 | 142.03 | 141.21 | 141.92 | 15,867,210 | +0.82(+0.58%) |
Aug 24, 2021 | 140.45 | 141.92 | 140.18 | 141.10 | 19,277,260 | +1.22(+0.87%) |
Aug 23, 2021 | 137.81 | 140.71 | 137.45 | 139.88 | 28,478,208 | +2.61(+1.90%) |
Aug 20, 2021 | 135.84 | 137.40 | 135.09 | 137.27 | 31,230,542 | +1.75(+1.29%) |
Aug 19, 2021 | 134.28 | 136.20 | 134.10 | 135.52 | 21,799,832 | +0.23(+0.17%) |
Aug 18, 2021 | 136.34 | 136.95 | 135.17 | 135.29 | 19,270,552 | -1.21(-0.89%) |
Aug 17, 2021 | 137.59 | 138.11 | 135.93 | 136.50 | 21,730,212 | -1.65(-1.19%) |
Aug 16, 2021 | 137.37 | 138.20 | 135.14 | 138.15 | 22,422,286 | +0.58(+0.42%) |
Aug 13, 2021 | 137.09 | 137.70 | 136.88 | 137.57 | 15,965,743 | +0.53(+0.39%) |
Aug 12, 2021 | 135.82 | 137.14 | 135.27 | 137.04 | 16,527,247 | +0.91(+0.67%) |
Aug 11, 2021 | 137.02 | 137.52 | 136.12 | 136.12 | 15,364,294 | -0.53(-0.39%) |
Aug 10, 2021 | 137.19 | 137.61 | 136.21 | 136.65 | 19,427,912 | -0.11(-0.08%) |
Aug 09, 2021 | 135.79 | 137.03 | 135.18 | 136.76 | 17,782,526 | +1.17(+0.87%) |
Aug 06, 2021 | 135.89 | 136.32 | 135.06 | 135.58 | 20,511,634 | -0.51(-0.38%) |
Aug 05, 2021 | 135.53 | 136.19 | 134.69 | 136.09 | 17,868,864 | +1.12(+0.83%) |
Aug 04, 2021 | 135.19 | 135.49 | 134.33 | 134.97 | 19,693,116 | -0.50(-0.37%) |
Aug 03, 2021 | 134.98 | 135.58 | 133.17 | 135.47 | 20,771,172 | +0.78(+0.58%) |