Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.55 | 156.11 | 152.67 | 153.47 | 1,677,519 | -2.37(-1.52%) |
Oct 28, 2021 | 154.44 | 155.92 | 153.81 | 155.84 | 1,209,104 | +1.02(+0.66%) |
Oct 27, 2021 | 155.26 | 158.74 | 154.52 | 154.82 | 1,937,504 | -2.69(-1.71%) |
Oct 26, 2021 | 158.41 | 157.51 | 2,002,743 | -0.64(-0.40%) | ||
Oct 25, 2021 | 160.05 | 160.61 | 157.16 | 158.15 | 2,564,013 | +0.88(+0.56%) |
Oct 22, 2021 | 156.15 | 157.53 | 153.49 | 157.27 | 2,023,052 | +2.41(+1.56%) |
Oct 21, 2021 | 156.59 | 157.26 | 152.56 | 154.86 | 1,812,647 | -2.77(-1.75%) |
Oct 20, 2021 | 155.12 | 158.13 | 154.54 | 157.63 | 1,856,609 | +0.95(+0.61%) |
Oct 19, 2021 | 156.62 | 157.84 | 155.21 | 156.67 | 1,652,586 | +0.79(+0.51%) |
Oct 18, 2021 | 158.28 | 159.88 | 155.25 | 155.89 | 2,931,241 | -0.13(-0.08%) |
Oct 15, 2021 | 159.23 | 159.48 | 155.94 | 156.02 | 2,288,101 | -0.95(-0.61%) |
Oct 14, 2021 | 158.82 | 159.64 | 156.58 | 156.97 | 2,343,182 | +0.40(+0.26%) |
Oct 13, 2021 | 154.51 | 157.44 | 153.07 | 156.57 | 2,773,024 | -0.49(-0.31%) |
Oct 12, 2021 | 158.05 | 159.56 | 155.82 | 157.06 | 2,198,480 | -1.40(-0.88%) |
Oct 11, 2021 | 160.55 | 161.39 | 158.40 | 158.46 | 3,692,561 | -0.02(-0.01%) |
Oct 08, 2021 | 153.09 | 159.29 | 153.09 | 158.47 | 4,647,080 | +6.91(+4.56%) |
Oct 07, 2021 | 148.52 | 151.73 | 147.82 | 151.56 | 3,036,318 | +2.35(+1.57%) |
Oct 06, 2021 | 146.50 | 150.36 | 145.21 | 149.21 | 2,937,550 | -0.13(-0.09%) |
Oct 05, 2021 | 149.07 | 151.59 | 147.28 | 149.34 | 3,859,752 | +2.45(+1.67%) |
Oct 04, 2021 | 145.68 | 149.90 | 144.90 | 146.89 | 4,013,562 | +3.52(+2.46%) |
Oct 01, 2021 | 138.03 | 143.66 | 137.52 | 143.37 | 3,285,747 | +6.71(+4.91%) |
Sep 30, 2021 | 139.53 | 139.72 | 136.61 | 136.66 | 2,560,505 | -3.11(-2.23%) |
Sep 29, 2021 | 138.40 | 140.74 | 136.18 | 139.78 | 2,184,286 | +1.08(+0.78%) |
Sep 28, 2021 | 139.18 | 140.04 | 137.07 | 138.69 | 4,019,741 | +1.24(+0.90%) |
Sep 27, 2021 | 135.91 | 138.13 | 134.57 | 137.45 | 2,860,495 | +4.90(+3.70%) |
Sep 24, 2021 | 128.44 | 133.79 | 128.43 | 132.55 | 2,810,394 | +3.33(+2.58%) |
Sep 23, 2021 | 123.36 | 129.74 | 123.02 | 129.22 | 2,433,931 | +6.47(+5.27%) |
Sep 22, 2021 | 123.44 | 124.62 | 122.17 | 122.75 | 3,243,484 | +1.72(+1.42%) |
Sep 21, 2021 | 123.13 | 124.56 | 120.18 | 121.03 | 1,748,269 | -1.15(-0.94%) |
Sep 20, 2021 | 125.07 | 125.17 | 119.76 | 122.18 | 3,381,430 | -6.29(-4.90%) |
Sep 17, 2021 | 128.94 | 129.51 | 127.38 | 128.47 | 4,590,485 | +0.02(+0.01%) |
Sep 16, 2021 | 130.03 | 130.03 | 127.69 | 128.46 | 1,615,171 | -1.33(-1.03%) |
Sep 15, 2021 | 127.53 | 131.08 | 127.44 | 129.79 | 3,337,318 | +4.67(+3.73%) |
Sep 14, 2021 | 128.45 | 129.05 | 124.42 | 125.12 | 1,924,459 | -1.57(-1.24%) |
Sep 13, 2021 | 125.33 | 129.21 | 125.33 | 126.69 | 3,689,795 | +3.10(+2.51%) |
Sep 10, 2021 | 124.95 | 125.35 | 122.94 | 123.59 | 1,866,978 | +0.64(+0.52%) |
Sep 09, 2021 | 118.20 | 123.61 | 117.50 | 122.95 | 2,582,926 | +4.09(+3.44%) |
Sep 08, 2021 | 121.79 | 122.58 | 118.77 | 118.86 | 1,559,386 | -1.84(-1.53%) |
Sep 07, 2021 | 121.90 | 122.81 | 119.82 | 120.70 | 1,928,087 | -1.91(-1.55%) |
Sep 03, 2021 | 121.98 | 123.31 | 121.14 | 122.61 | 1,253,904 | +0.02(+0.02%) |
Sep 02, 2021 | 121.05 | 123.95 | 121.05 | 122.58 | 1,761,647 | +2.81(+2.35%) |
Sep 01, 2021 | 121.30 | 122.56 | 118.98 | 119.77 | 2,022,275 | -1.42(-1.17%) |
Aug 31, 2021 | 120.45 | 122.47 | 119.23 | 121.19 | 4,346,643 | -0.49(-0.41%) |
Aug 30, 2021 | 123.08 | 123.99 | 121.63 | 121.68 | 1,479,883 | -1.12(-0.92%) |
Aug 27, 2021 | 120.81 | 123.59 | 120.81 | 122.81 | 1,815,949 | +3.87(+3.25%) |
Aug 26, 2021 | 119.72 | 120.83 | 118.50 | 118.94 | 1,310,425 | -1.83(-1.52%) |
Aug 25, 2021 | 120.17 | 121.80 | 119.04 | 120.77 | 1,476,546 | +1.06(+0.89%) |
Aug 24, 2021 | 119.03 | 120.07 | 118.03 | 119.70 | 1,918,141 | +1.85(+1.57%) |
Aug 23, 2021 | 117.68 | 118.93 | 117.13 | 117.85 | 2,177,655 | +3.42(+2.99%) |
Aug 20, 2021 | 112.78 | 115.61 | 112.20 | 114.43 | 2,238,443 | +0.69(+0.60%) |
Aug 19, 2021 | 113.36 | 115.08 | 111.36 | 113.74 | 2,885,080 | -1.51(-1.31%) |
Aug 18, 2021 | 117.42 | 118.67 | 115.11 | 115.25 | 1,704,943 | -2.15(-1.83%) |
Aug 17, 2021 | 117.95 | 119.53 | 115.88 | 117.41 | 2,156,028 | -2.10(-1.75%) |
Aug 16, 2021 | 121.45 | 121.45 | 119.22 | 119.50 | 1,868,253 | -3.25(-2.65%) |
Aug 13, 2021 | 125.18 | 125.40 | 122.65 | 122.75 | 1,422,191 | -2.49(-1.99%) |
Aug 12, 2021 | 124.58 | 125.79 | 123.39 | 125.24 | 1,638,546 | +0.55(+0.44%) |
Aug 11, 2021 | 122.75 | 125.35 | 121.46 | 124.69 | 2,295,975 | +2.04(+1.66%) |
Aug 10, 2021 | 121.01 | 123.20 | 119.92 | 122.65 | 2,404,534 | +2.75(+2.30%) |
Aug 09, 2021 | 120.65 | 121.66 | 119.16 | 119.90 | 2,337,807 | -2.81(-2.29%) |
Aug 06, 2021 | 124.41 | 125.09 | 122.64 | 122.71 | 1,719,145 | -0.19(-0.16%) |
Aug 05, 2021 | 123.08 | 124.39 | 120.91 | 122.90 | 2,111,598 | +1.45(+1.19%) |
Aug 04, 2021 | 121.63 | 124.37 | 120.45 | 121.45 | 4,133,071 | -2.84(-2.29%) |
Aug 03, 2021 | 114.00 | 125.42 | 113.52 | 124.30 | 5,207,705 | +9.04(+7.84%) |