Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 144.79 | 147.47 | 147.33 | 127,047,440 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.35 | 149.96 | 101,404,272 | +3.57(+2.44%) | ||
Oct 27, 2021 | 146.90 | 147.26 | 146.04 | 146.40 | 56,952,244 | -0.46(-0.32%) |
Oct 26, 2021 | 146.87 | 146.86 | 61,886,384 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.23 | 146.19 | 51,522,912 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.22 | 146.19 | 146.24 | 59,870,364 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.36 | 147.17 | 145.43 | 147.02 | 62,416,484 | +0.22(+0.15%) |
Oct 20, 2021 | 146.25 | 147.28 | 145.68 | 146.80 | 59,362,080 | +0.49(+0.34%) |
Oct 19, 2021 | 144.59 | 146.71 | 144.13 | 146.31 | 77,578,000 | +2.17(+1.51%) |
Oct 18, 2021 | 141.09 | 144.42 | 140.80 | 144.13 | 86,970,936 | +1.69(+1.19%) |
Oct 15, 2021 | 141.40 | 142.51 | 141.14 | 142.44 | 69,079,048 | +1.06(+0.75%) |
Oct 14, 2021 | 139.77 | 141.51 | 139.18 | 141.39 | 71,038,464 | +2.80(+2.02%) |
Oct 13, 2021 | 138.91 | 139.07 | 136.91 | 138.59 | 80,049,520 | -0.59(-0.42%) |
Oct 12, 2021 | 140.87 | 140.89 | 138.72 | 139.18 | 74,128,872 | -1.28(-0.91%) |
Oct 11, 2021 | 139.93 | 142.42 | 139.47 | 140.46 | 65,495,900 | -0.09(-0.06%) |
Oct 08, 2021 | 141.66 | 141.80 | 140.21 | 140.54 | 59,758,224 | -0.38(-0.27%) |
Oct 07, 2021 | 140.70 | 141.84 | 140.37 | 140.93 | 62,711,856 | +1.28(+0.92%) |
Oct 06, 2021 | 137.17 | 139.81 | 136.09 | 139.65 | 84,502,736 | +0.87(+0.62%) |
Oct 05, 2021 | 137.19 | 139.90 | 137.06 | 138.78 | 82,157,464 | +1.92(+1.40%) |
Oct 04, 2021 | 139.42 | 139.87 | 135.99 | 136.87 | 99,891,304 | -3.43(-2.45%) |
Oct 01, 2021 | 139.56 | 140.56 | 136.82 | 140.30 | 96,235,064 | +1.22(+0.88%) |
Sep 30, 2021 | 141.29 | 142.00 | 138.95 | 139.08 | 90,519,904 | -1.40(-0.99%) |
Sep 29, 2021 | 140.12 | 142.07 | 139.69 | 140.48 | 75,798,088 | +0.91(+0.65%) |
Sep 28, 2021 | 140.89 | 142.36 | 139.35 | 139.57 | 110,735,688 | -3.40(-2.38%) |
Sep 27, 2021 | 143.07 | 143.55 | 141.45 | 142.97 | 75,357,000 | -1.52(-1.05%) |
Sep 24, 2021 | 143.26 | 145.04 | 143.16 | 144.50 | 54,374,184 | +0.09(+0.06%) |
Sep 23, 2021 | 144.23 | 144.66 | 143.24 | 144.41 | 65,863,956 | +0.96(+0.67%) |
Sep 22, 2021 | 142.07 | 144.02 | 141.33 | 143.45 | 77,628,432 | +2.38(+1.69%) |
Sep 21, 2021 | 141.56 | 142.22 | 140.46 | 141.07 | 77,067,080 | +0.48(+0.34%) |
Sep 20, 2021 | 141.43 | 142.45 | 138.94 | 140.58 | 125,436,664 | -3.07(-2.14%) |
Sep 17, 2021 | 146.37 | 146.37 | 143.36 | 143.65 | 132,045,496 | -2.69(-1.83%) |
Sep 16, 2021 | 145.99 | 146.51 | 144.79 | 146.34 | 69,136,936 | -0.29(-0.20%) |
Sep 15, 2021 | 146.11 | 146.98 | 143.96 | 146.62 | 84,647,992 | +0.94(+0.65%) |
Sep 14, 2021 | 147.87 | 148.58 | 144.49 | 145.68 | 111,699,856 | -1.41(-0.96%) |
Sep 13, 2021 | 148.15 | 148.90 | 146.30 | 147.09 | 104,052,928 | +0.54(+0.37%) |
Sep 10, 2021 | 152.44 | 152.92 | 146.25 | 146.54 | 143,359,600 | -5.02(-3.31%) |
Sep 09, 2021 | 152.93 | 153.54 | 151.41 | 151.56 | 58,229,924 | -0.99(-0.65%) |
Sep 08, 2021 | 154.39 | 154.45 | 151.44 | 152.55 | 75,621,568 | -1.55(-1.01%) |
Sep 07, 2021 | 152.41 | 154.67 | 151.84 | 154.11 | 83,612,264 | +2.35(+1.55%) |
Sep 03, 2021 | 151.22 | 152.08 | 150.57 | 151.76 | 58,835,932 | +0.64(+0.42%) |
Sep 02, 2021 | 151.33 | 152.17 | 149.89 | 151.12 | 72,411,856 | +1.12(+0.75%) |
Sep 01, 2021 | 150.31 | 152.43 | 149.83 | 150.00 | 81,613,232 | +0.67(+0.45%) |
Aug 31, 2021 | 150.14 | 150.28 | 148.80 | 149.33 | 87,851,624 | -1.27(-0.84%) |
Aug 30, 2021 | 146.54 | 150.96 | 146.16 | 150.60 | 92,551,560 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,737,664 | +1.04(+0.72%) |
Aug 26, 2021 | 145.91 | 146.66 | 145.08 | 145.11 | 49,390,148 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.36 | 145.91 | 59,960,456 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.37 | 146.69 | 147.15 | 49,389,032 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.71 | 145.45 | 147.24 | 61,086,160 | +1.49(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,615,556 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,366,704 | +0.34(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,699,104 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.71 | 93,739,072 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.06 | 148.63 | 105,173,200 | +1.99(+1.36%) |
Aug 13, 2021 | 146.51 | 146.98 | 145.83 | 146.64 | 60,370,160 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,968,920 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,340,272 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,147,992 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,712,256 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,034,004 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,214,160 | +0.12(+0.08%) |
Aug 04, 2021 | 144.63 | 145.14 | 143.65 | 144.30 | 57,370,440 | -0.41(-0.28%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.71 | 65,904,980 | +1.81(+1.26%) |