Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 151.41 | 152.25 | 149.79 | 151.90 | 9,143,027 | +0.03(+0.02%) |
Oct 28, 2021 | 152.73 | 154.07 | 151.38 | 151.88 | 6,731,502 | -0.83(-0.54%) |
Oct 27, 2021 | 154.52 | 154.59 | 152.30 | 152.71 | 7,525,451 | -1.88(-1.21%) |
Oct 26, 2021 | 153.47 | 154.84 | 154.58 | 7,444,115 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.69 | 153.24 | 150.81 | 153.02 | 7,200,434 | +0.34(+0.22%) |
Oct 22, 2021 | 152.07 | 153.00 | 151.98 | 152.69 | 4,615,502 | +0.30(+0.20%) |
Oct 21, 2021 | 153.23 | 153.25 | 151.34 | 152.39 | 4,850,155 | -0.35(-0.23%) |
Oct 20, 2021 | 152.93 | 153.65 | 152.26 | 152.74 | 6,436,007 | -0.08(-0.05%) |
Oct 19, 2021 | 150.06 | 154.02 | 149.96 | 152.83 | 10,809,209 | +3.50(+2.34%) |
Oct 18, 2021 | 149.45 | 149.45 | 148.47 | 149.33 | 7,999,035 | -1.10(-0.73%) |
Oct 15, 2021 | 150.18 | 150.91 | 149.60 | 150.43 | 7,418,297 | +1.11(+0.74%) |
Oct 14, 2021 | 148.95 | 150.28 | 148.84 | 149.32 | 4,910,828 | +0.85(+0.57%) |
Oct 13, 2021 | 147.19 | 149.29 | 147.12 | 148.47 | 7,402,100 | +1.41(+0.96%) |
Oct 12, 2021 | 149.22 | 149.39 | 146.74 | 147.06 | 7,169,427 | -2.39(-1.60%) |
Oct 11, 2021 | 150.02 | 150.95 | 149.16 | 149.45 | 4,398,010 | -0.63(-0.42%) |
Oct 08, 2021 | 150.45 | 150.72 | 149.45 | 150.09 | 4,657,335 | -0.38(-0.25%) |
Oct 07, 2021 | 149.24 | 151.65 | 149.24 | 150.47 | 5,692,184 | +1.33(+0.89%) |
Oct 06, 2021 | 149.10 | 149.17 | 147.20 | 149.13 | 7,840,435 | +0.31(+0.21%) |
Oct 05, 2021 | 149.09 | 150.25 | 148.43 | 148.83 | 5,497,452 | +0.34(+0.23%) |
Oct 04, 2021 | 149.21 | 149.21 | 147.05 | 148.49 | 9,243,847 | -1.17(-0.78%) |
Oct 01, 2021 | 150.65 | 150.99 | 147.93 | 149.66 | 9,187,693 | -0.96(-0.64%) |
Sep 30, 2021 | 153.55 | 154.25 | 150.57 | 150.62 | 7,476,199 | -2.35(-1.54%) |
Sep 29, 2021 | 152.02 | 153.56 | 151.81 | 152.97 | 5,494,030 | +1.13(+0.74%) |
Sep 28, 2021 | 152.11 | 152.87 | 150.87 | 151.84 | 8,159,852 | -0.34(-0.22%) |
Sep 27, 2021 | 152.95 | 153.28 | 151.88 | 152.18 | 6,192,728 | -1.11(-0.72%) |
Sep 24, 2021 | 153.65 | 154.49 | 152.85 | 153.28 | 4,717,561 | -0.47(-0.30%) |
Sep 23, 2021 | 153.32 | 154.60 | 153.09 | 153.75 | 5,037,036 | +0.87(+0.57%) |
Sep 22, 2021 | 154.21 | 154.77 | 152.60 | 152.88 | 6,065,189 | -0.56(-0.36%) |
Sep 21, 2021 | 153.52 | 154.79 | 153.17 | 153.44 | 7,144,520 | +0.67(+0.44%) |
Sep 20, 2021 | 152.46 | 154.04 | 151.24 | 152.77 | 7,796,427 | -0.88(-0.57%) |
Sep 17, 2021 | 153.23 | 153.80 | 152.53 | 153.65 | 14,552,781 | -0.44(-0.28%) |
Sep 16, 2021 | 154.49 | 155.24 | 153.13 | 154.09 | 6,074,870 | -0.19(-0.12%) |
Sep 15, 2021 | 153.88 | 154.78 | 153.24 | 154.27 | 8,507,264 | +0.58(+0.38%) |
Sep 14, 2021 | 155.19 | 155.32 | 153.42 | 153.69 | 5,637,934 | -0.93(-0.60%) |
Sep 13, 2021 | 156.60 | 156.69 | 154.00 | 154.63 | 6,726,406 | -1.09(-0.70%) |
Sep 10, 2021 | 157.19 | 157.70 | 155.62 | 155.72 | 7,201,981 | -1.03(-0.65%) |
Sep 09, 2021 | 159.65 | 159.65 | 156.40 | 156.75 | 7,625,638 | -3.57(-2.23%) |
Sep 08, 2021 | 160.06 | 161.32 | 159.55 | 160.32 | 4,998,552 | -0.39(-0.24%) |
Sep 07, 2021 | 162.60 | 163.24 | 160.10 | 160.71 | 7,355,064 | -2.54(-1.55%) |
Sep 03, 2021 | 163.30 | 163.41 | 162.10 | 163.25 | 4,393,584 | +0.10(+0.06%) |
Sep 02, 2021 | 162.59 | 163.38 | 162.19 | 163.14 | 4,873,721 | +1.11(+0.68%) |
Sep 01, 2021 | 161.25 | 162.03 | 160.47 | 162.03 | 5,712,007 | +0.57(+0.35%) |
Aug 31, 2021 | 161.80 | 162.73 | 160.86 | 161.46 | 7,619,299 | -0.49(-0.31%) |
Aug 30, 2021 | 161.15 | 162.54 | 161.14 | 161.96 | 3,487,922 | +0.68(+0.42%) |
Aug 27, 2021 | 162.54 | 162.54 | 161.11 | 161.28 | 7,555,216 | -0.35(-0.21%) |
Aug 26, 2021 | 162.23 | 162.95 | 161.43 | 161.62 | 5,393,375 | -0.87(-0.53%) |
Aug 25, 2021 | 163.85 | 164.05 | 162.17 | 162.49 | 6,111,464 | -1.08(-0.66%) |
Aug 24, 2021 | 165.06 | 165.27 | 163.47 | 163.57 | 6,148,955 | -2.07(-1.25%) |
Aug 23, 2021 | 166.37 | 166.87 | 165.58 | 165.64 | 6,928,284 | -0.72(-0.43%) |
Aug 20, 2021 | 165.85 | 166.81 | 165.09 | 166.36 | 5,855,592 | +0.81(+0.49%) |
Aug 19, 2021 | 163.75 | 166.25 | 163.24 | 165.55 | 6,056,442 | +1.28(+0.78%) |
Aug 18, 2021 | 166.41 | 166.41 | 164.22 | 164.27 | 7,692,998 | -2.11(-1.27%) |
Aug 17, 2021 | 164.38 | 166.43 | 164.38 | 166.39 | 6,516,303 | +1.51(+0.92%) |
Aug 16, 2021 | 163.68 | 164.92 | 163.12 | 164.88 | 5,159,202 | +1.47(+0.90%) |
Aug 13, 2021 | 162.51 | 163.44 | 162.35 | 163.40 | 6,344,614 | +0.97(+0.60%) |
Aug 12, 2021 | 161.15 | 162.51 | 160.94 | 162.43 | 4,736,652 | +1.30(+0.81%) |
Aug 11, 2021 | 161.55 | 161.75 | 160.91 | 161.13 | 4,552,610 | +0.03(+0.02%) |
Aug 10, 2021 | 160.63 | 161.42 | 160.19 | 161.10 | 3,968,079 | +0.06(+0.03%) |
Aug 09, 2021 | 161.06 | 161.55 | 160.32 | 161.05 | 4,260,981 | +0.56(+0.35%) |
Aug 06, 2021 | 161.26 | 161.26 | 159.88 | 160.49 | 4,941,269 | -0.54(-0.33%) |
Aug 05, 2021 | 161.18 | 161.18 | 159.85 | 161.03 | 4,628,707 | +0.31(+0.19%) |
Aug 04, 2021 | 161.50 | 161.86 | 160.63 | 160.72 | 5,169,697 | -0.95(-0.59%) |
Aug 03, 2021 | 160.14 | 161.78 | 159.87 | 161.68 | 6,505,597 | +1.97(+1.23%) |