Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 148.25 | 152.91 | 146.74 | 149.59 | 3,600,415 | +0.41(+0.27%) |
Oct 28, 2021 | 131.00 | 153.17 | 130.25 | 149.18 | 9,784,128 | +10.55(+7.61%) |
Oct 27, 2021 | 140.62 | 143.05 | 136.90 | 138.63 | 2,892,607 | -2.67(-1.89%) |
Oct 26, 2021 | 143.26 | 141.30 | 2,980,727 | -0.68(-0.48%) | ||
Oct 25, 2021 | 137.36 | 142.45 | 135.58 | 141.98 | 2,171,688 | +4.19(+3.04%) |
Oct 22, 2021 | 139.86 | 139.86 | 135.75 | 137.79 | 1,504,397 | -2.74(-1.95%) |
Oct 21, 2021 | 140.00 | 141.97 | 139.17 | 140.53 | 1,663,549 | +0.05(+0.04%) |
Oct 20, 2021 | 140.51 | 143.24 | 139.75 | 140.48 | 1,960,385 | +0.72(+0.52%) |
Oct 19, 2021 | 136.95 | 140.13 | 136.05 | 139.76 | 4,277,943 | +3.55(+2.61%) |
Oct 18, 2021 | 135.16 | 137.18 | 134.83 | 136.21 | 1,572,467 | +0.81(+0.60%) |
Oct 15, 2021 | 137.09 | 138.59 | 133.85 | 135.40 | 2,166,468 | -1.48(-1.08%) |
Oct 14, 2021 | 138.13 | 140.79 | 136.24 | 136.88 | 2,246,150 | +0.86(+0.63%) |
Oct 13, 2021 | 132.55 | 136.07 | 132.26 | 136.02 | 1,925,999 | +4.34(+3.30%) |
Oct 12, 2021 | 129.50 | 131.82 | 129.14 | 131.68 | 1,511,226 | +2.07(+1.60%) |
Oct 11, 2021 | 130.83 | 133.36 | 129.51 | 129.61 | 1,877,592 | -1.94(-1.47%) |
Oct 08, 2021 | 131.62 | 132.70 | 129.85 | 131.55 | 1,847,752 | +0.75(+0.57%) |
Oct 07, 2021 | 128.61 | 132.93 | 128.49 | 130.80 | 3,074,718 | +4.49(+3.55%) |
Oct 06, 2021 | 121.93 | 126.37 | 121.39 | 126.31 | 1,922,748 | +1.99(+1.60%) |
Oct 05, 2021 | 122.40 | 127.05 | 121.97 | 124.32 | 2,056,124 | +1.92(+1.57%) |
Oct 04, 2021 | 125.11 | 125.11 | 120.67 | 122.40 | 2,922,287 | -4.31(-3.40%) |
Oct 01, 2021 | 125.50 | 127.48 | 124.57 | 126.71 | 1,965,116 | -0.10(-0.08%) |
Sep 30, 2021 | 126.00 | 128.68 | 125.42 | 126.81 | 2,197,081 | +0.89(+0.71%) |
Sep 29, 2021 | 130.03 | 131.69 | 125.81 | 125.92 | 2,463,091 | -4.33(-3.32%) |
Sep 28, 2021 | 133.10 | 133.10 | 129.60 | 130.25 | 2,733,371 | -4.49(-3.33%) |
Sep 27, 2021 | 133.50 | 135.00 | 131.67 | 134.74 | 1,805,598 | -0.16(-0.12%) |
Sep 24, 2021 | 138.39 | 139.39 | 134.53 | 134.90 | 2,662,769 | -3.90(-2.81%) |
Sep 23, 2021 | 140.00 | 140.20 | 138.38 | 138.80 | 1,556,604 | +0.13(+0.09%) |
Sep 22, 2021 | 139.48 | 139.98 | 137.51 | 138.67 | 1,856,704 | +0.07(+0.05%) |
Sep 21, 2021 | 136.50 | 140.78 | 136.22 | 138.60 | 2,549,767 | +3.08(+2.27%) |
Sep 20, 2021 | 139.19 | 140.99 | 133.66 | 135.52 | 2,673,274 | -7.64(-5.34%) |
Sep 17, 2021 | 136.58 | 143.54 | 136.24 | 143.16 | 5,575,926 | +7.14(+5.25%) |
Sep 16, 2021 | 133.00 | 137.12 | 130.93 | 136.02 | 1,988,135 | +2.06(+1.54%) |
Sep 15, 2021 | 133.11 | 134.76 | 131.31 | 133.96 | 2,284,990 | +0.24(+0.18%) |
Sep 14, 2021 | 137.81 | 138.21 | 131.81 | 133.72 | 4,071,614 | -5.57(-4.00%) |
Sep 13, 2021 | 142.50 | 142.50 | 137.38 | 139.29 | 2,204,989 | -2.78(-1.96%) |
Sep 10, 2021 | 143.07 | 146.12 | 141.84 | 142.07 | 1,522,901 | -0.35(-0.25%) |
Sep 09, 2021 | 139.69 | 145.01 | 139.31 | 142.42 | 1,516,555 | +2.56(+1.83%) |
Sep 08, 2021 | 143.20 | 143.97 | 139.20 | 139.86 | 1,576,485 | -3.12(-2.18%) |
Sep 07, 2021 | 144.97 | 145.18 | 141.71 | 142.98 | 1,826,991 | -1.58(-1.09%) |
Sep 03, 2021 | 146.00 | 147.08 | 144.09 | 144.56 | 1,173,002 | -0.88(-0.61%) |
Sep 02, 2021 | 145.85 | 147.14 | 144.97 | 145.44 | 1,124,065 | -0.24(-0.16%) |
Sep 01, 2021 | 144.86 | 148.18 | 144.41 | 145.68 | 1,699,575 | +1.26(+0.87%) |
Aug 31, 2021 | 144.30 | 144.58 | 141.88 | 144.42 | 1,752,306 | +0.12(+0.08%) |
Aug 30, 2021 | 143.49 | 146.65 | 142.78 | 144.30 | 1,451,952 | +1.47(+1.03%) |
Aug 27, 2021 | 141.55 | 144.72 | 140.13 | 142.83 | 1,390,821 | +1.28(+0.90%) |
Aug 26, 2021 | 144.97 | 146.43 | 140.44 | 141.55 | 1,349,255 | -3.11(-2.15%) |
Aug 25, 2021 | 145.00 | 145.91 | 143.52 | 144.66 | 944,893 | -0.42(-0.29%) |
Aug 24, 2021 | 145.51 | 146.62 | 143.62 | 145.08 | 1,223,757 | +0.53(+0.37%) |
Aug 23, 2021 | 140.79 | 146.23 | 140.79 | 144.55 | 2,188,590 | +4.37(+3.12%) |
Aug 20, 2021 | 136.00 | 142.00 | 135.70 | 140.18 | 2,251,735 | +4.58(+3.38%) |
Aug 19, 2021 | 137.66 | 138.00 | 134.80 | 135.60 | 2,132,948 | -2.63(-1.90%) |
Aug 18, 2021 | 139.55 | 141.27 | 137.06 | 138.23 | 1,406,593 | -0.71(-0.51%) |
Aug 17, 2021 | 137.00 | 139.45 | 134.30 | 138.94 | 2,165,102 | -0.23(-0.17%) |
Aug 16, 2021 | 143.03 | 143.07 | 137.50 | 139.17 | 2,439,985 | -4.83(-3.35%) |
Aug 13, 2021 | 145.00 | 146.74 | 143.66 | 144.00 | 1,340,301 | -1.30(-0.89%) |
Aug 12, 2021 | 144.00 | 145.95 | 143.23 | 145.30 | 1,952,858 | +0.86(+0.60%) |
Aug 11, 2021 | 147.73 | 148.25 | 142.73 | 144.44 | 2,013,818 | -2.35(-1.60%) |
Aug 10, 2021 | 152.00 | 153.26 | 146.25 | 146.79 | 2,557,950 | -3.69(-2.45%) |
Aug 09, 2021 | 149.32 | 152.62 | 147.10 | 150.48 | 1,508,765 | +1.22(+0.82%) |
Aug 06, 2021 | 153.00 | 153.29 | 148.37 | 149.26 | 1,620,855 | -3.77(-2.46%) |
Aug 05, 2021 | 150.00 | 154.22 | 148.36 | 153.03 | 2,311,011 | +3.30(+2.20%) |
Aug 04, 2021 | 149.66 | 151.83 | 147.61 | 149.73 | 2,250,894 | -1.68(-1.11%) |
Aug 03, 2021 | 149.20 | 152.85 | 147.26 | 151.41 | 2,107,397 | +1.35(+0.90%) |