Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 156.07 | 157.07 | 2,063,372 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.62 | 159.32 | 155.34 | 157.02 | 2,360,744 | +0.17(+0.11%) |
Oct 27, 2021 | 152.21 | 157.60 | 151.34 | 156.85 | 2,139,563 | +3.69(+2.41%) |
Oct 26, 2021 | 153.76 | 153.16 | 1,838,503 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.42 | 153.29 | 150.62 | 151.94 | 1,459,342 | +0.04(+0.03%) |
Oct 22, 2021 | 152.45 | 153.09 | 151.28 | 151.90 | 1,015,022 | -0.88(-0.58%) |
Oct 21, 2021 | 150.72 | 152.91 | 150.02 | 152.78 | 1,215,207 | +2.34(+1.55%) |
Oct 20, 2021 | 151.90 | 152.33 | 149.84 | 150.45 | 2,446,990 | -1.72(-1.13%) |
Oct 19, 2021 | 155.09 | 155.97 | 151.64 | 152.16 | 2,668,966 | -4.08(-2.61%) |
Oct 18, 2021 | 156.07 | 157.48 | 155.30 | 156.25 | 1,570,772 | -0.84(-0.54%) |
Oct 15, 2021 | 154.22 | 158.44 | 154.11 | 157.09 | 2,853,972 | +4.73(+3.11%) |
Oct 14, 2021 | 153.00 | 153.66 | 151.23 | 152.36 | 2,015,574 | +0.59(+0.39%) |
Oct 13, 2021 | 155.31 | 155.31 | 151.32 | 151.77 | 2,010,191 | -2.78(-1.80%) |
Oct 12, 2021 | 153.71 | 155.31 | 153.09 | 154.55 | 2,033,246 | +0.62(+0.40%) |
Oct 11, 2021 | 154.51 | 156.83 | 153.69 | 153.93 | 1,709,302 | -0.26(-0.17%) |
Oct 08, 2021 | 155.08 | 155.81 | 153.54 | 154.19 | 1,216,347 | -0.62(-0.40%) |
Oct 07, 2021 | 154.14 | 156.72 | 153.18 | 154.81 | 1,895,931 | +2.37(+1.55%) |
Oct 06, 2021 | 150.68 | 152.59 | 149.02 | 152.45 | 1,698,495 | -0.13(-0.08%) |
Oct 05, 2021 | 152.39 | 153.64 | 150.52 | 152.58 | 1,777,299 | +0.29(+0.19%) |
Oct 04, 2021 | 152.99 | 155.84 | 151.49 | 152.28 | 1,895,372 | -0.81(-0.53%) |
Oct 01, 2021 | 147.97 | 154.38 | 147.50 | 153.10 | 4,798,544 | +7.74(+5.32%) |
Sep 30, 2021 | 149.33 | 149.33 | 144.92 | 145.36 | 2,071,053 | -3.75(-2.51%) |
Sep 29, 2021 | 151.46 | 151.54 | 147.90 | 149.11 | 1,564,376 | -1.65(-1.09%) |
Sep 28, 2021 | 150.31 | 152.44 | 149.43 | 150.76 | 2,192,116 | -0.72(-0.47%) |
Sep 27, 2021 | 149.82 | 152.91 | 149.72 | 151.48 | 1,926,420 | +1.77(+1.18%) |
Sep 24, 2021 | 146.48 | 149.94 | 146.31 | 149.71 | 1,916,922 | +2.56(+1.74%) |
Sep 23, 2021 | 142.02 | 147.41 | 141.74 | 147.15 | 2,968,723 | +5.41(+3.82%) |
Sep 22, 2021 | 140.13 | 143.10 | 139.73 | 141.74 | 1,572,068 | +2.45(+1.76%) |
Sep 21, 2021 | 141.05 | 141.88 | 138.62 | 139.28 | 1,739,388 | -0.90(-0.64%) |
Sep 20, 2021 | 139.89 | 140.48 | 137.19 | 140.19 | 2,418,885 | -1.06(-0.75%) |
Sep 17, 2021 | 142.35 | 142.95 | 141.01 | 141.25 | 2,699,951 | -0.88(-0.62%) |
Sep 16, 2021 | 141.74 | 143.32 | 141.18 | 142.13 | 2,003,724 | +0.12(+0.08%) |
Sep 15, 2021 | 138.93 | 142.42 | 137.47 | 142.01 | 3,125,849 | +2.30(+1.64%) |
Sep 14, 2021 | 137.39 | 140.06 | 136.44 | 139.72 | 2,199,439 | +2.32(+1.69%) |
Sep 13, 2021 | 134.44 | 137.99 | 133.44 | 137.40 | 1,959,577 | +4.26(+3.20%) |
Sep 10, 2021 | 134.19 | 135.18 | 132.01 | 133.14 | 1,605,847 | -0.44(-0.33%) |
Sep 09, 2021 | 131.15 | 134.97 | 130.71 | 133.58 | 2,111,536 | +2.26(+1.72%) |
Sep 08, 2021 | 132.01 | 132.47 | 129.28 | 131.32 | 2,324,134 | -0.26(-0.19%) |
Sep 07, 2021 | 129.98 | 131.92 | 129.41 | 131.58 | 1,279,311 | +1.03(+0.79%) |
Sep 03, 2021 | 131.91 | 132.81 | 129.23 | 130.55 | 1,380,219 | -2.36(-1.77%) |
Sep 02, 2021 | 132.75 | 134.36 | 131.45 | 132.91 | 1,092,710 | +0.56(+0.42%) |
Sep 01, 2021 | 133.79 | 133.80 | 131.74 | 132.34 | 1,771,295 | -0.31(-0.23%) |
Aug 31, 2021 | 131.98 | 133.46 | 130.97 | 132.65 | 1,796,202 | +0.04(+0.03%) |
Aug 30, 2021 | 133.78 | 133.94 | 131.57 | 132.61 | 1,509,344 | -0.90(-0.68%) |
Aug 27, 2021 | 131.16 | 134.24 | 131.15 | 133.51 | 1,243,936 | +2.31(+1.76%) |
Aug 26, 2021 | 133.49 | 133.90 | 130.72 | 131.21 | 1,552,502 | -3.17(-2.36%) |
Aug 25, 2021 | 134.79 | 135.04 | 132.64 | 134.38 | 1,382,982 | +0.01(+0.01%) |
Aug 24, 2021 | 132.60 | 135.20 | 132.49 | 134.37 | 2,003,089 | +2.69(+2.04%) |
Aug 23, 2021 | 129.86 | 131.70 | 129.82 | 131.68 | 2,019,660 | +2.94(+2.29%) |
Aug 20, 2021 | 127.16 | 129.11 | 126.64 | 128.73 | 1,796,407 | +0.87(+0.68%) |
Aug 19, 2021 | 126.61 | 127.98 | 125.23 | 127.86 | 2,438,031 | +0.25(+0.19%) |
Aug 18, 2021 | 127.85 | 130.03 | 127.00 | 127.61 | 1,951,361 | -0.34(-0.27%) |
Aug 17, 2021 | 128.76 | 129.07 | 126.64 | 127.96 | 2,335,177 | -2.72(-2.08%) |
Aug 16, 2021 | 131.00 | 131.82 | 128.93 | 130.68 | 1,657,098 | -1.23(-0.93%) |
Aug 13, 2021 | 132.62 | 132.95 | 131.13 | 131.90 | 1,760,579 | -0.38(-0.29%) |
Aug 12, 2021 | 135.01 | 135.49 | 131.77 | 132.29 | 2,280,646 | -3.29(-2.43%) |
Aug 11, 2021 | 134.85 | 136.33 | 133.64 | 135.57 | 1,152,878 | +0.13(+0.09%) |
Aug 10, 2021 | 134.43 | 136.60 | 133.86 | 135.45 | 1,975,400 | +0.86(+0.64%) |
Aug 09, 2021 | 138.42 | 138.54 | 133.24 | 134.58 | 3,132,748 | -4.40(-3.16%) |
Aug 06, 2021 | 139.04 | 139.58 | 136.78 | 138.98 | 2,139,392 | -0.13(-0.09%) |
Aug 05, 2021 | 136.48 | 140.31 | 135.91 | 139.11 | 2,292,713 | +3.68(+2.72%) |
Aug 04, 2021 | 138.40 | 138.40 | 134.29 | 135.43 | 3,278,070 | -4.57(-3.27%) |
Aug 03, 2021 | 142.97 | 143.04 | 136.77 | 140.00 | 2,902,599 | -2.20(-1.55%) |