Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 154.20 | 155.90 | 151.54 | 152.64 | 2,174,857 | -2.29(-1.48%) |
Oct 28, 2021 | 154.11 | 155.64 | 153.71 | 154.93 | 1,336,553 | +1.39(+0.90%) |
Oct 27, 2021 | 153.84 | 154.78 | 152.35 | 153.54 | 1,102,797 | -0.33(-0.22%) |
Oct 26, 2021 | 152.20 | 154.54 | 153.88 | 1,057,338 | +1.71(+1.12%) | |
Oct 25, 2021 | 154.19 | 154.19 | 150.66 | 152.16 | 1,912,176 | -1.57(-1.02%) |
Oct 22, 2021 | 154.42 | 156.80 | 153.54 | 153.73 | 1,623,880 | -3.12(-1.99%) |
Oct 21, 2021 | 149.16 | 157.00 | 149.17 | 156.85 | 2,675,397 | +4.34(+2.85%) |
Oct 20, 2021 | 152.63 | 153.23 | 148.84 | 152.51 | 1,829,473 | +1.42(+0.94%) |
Oct 19, 2021 | 150.46 | 151.25 | 149.45 | 151.09 | 1,323,976 | +1.46(+0.98%) |
Oct 18, 2021 | 151.58 | 151.97 | 149.56 | 149.63 | 1,915,259 | -2.76(-1.81%) |
Oct 15, 2021 | 151.77 | 153.67 | 150.71 | 152.38 | 1,440,378 | +1.35(+0.89%) |
Oct 14, 2021 | 148.12 | 151.21 | 147.40 | 151.03 | 1,662,503 | +3.99(+2.72%) |
Oct 13, 2021 | 146.17 | 147.38 | 144.50 | 147.04 | 1,354,420 | +1.79(+1.23%) |
Oct 12, 2021 | 144.25 | 145.73 | 143.54 | 145.25 | 1,510,416 | +0.89(+0.62%) |
Oct 11, 2021 | 144.22 | 146.14 | 144.22 | 144.36 | 1,338,531 | +1.06(+0.74%) |
Oct 08, 2021 | 143.04 | 143.84 | 142.01 | 143.30 | 1,027,309 | +0.25(+0.17%) |
Oct 07, 2021 | 140.81 | 144.18 | 140.62 | 143.05 | 1,816,307 | +3.55(+2.54%) |
Oct 06, 2021 | 137.46 | 139.63 | 136.01 | 139.50 | 1,393,080 | +0.86(+0.62%) |
Oct 05, 2021 | 137.52 | 139.75 | 136.43 | 138.65 | 1,338,879 | +1.75(+1.28%) |
Oct 04, 2021 | 136.89 | 138.69 | 135.43 | 136.90 | 1,490,298 | +0.00(+0.00%) |
Oct 01, 2021 | 136.55 | 138.10 | 134.81 | 136.90 | 1,261,023 | +0.95(+0.70%) |
Sep 30, 2021 | 139.34 | 139.86 | 135.94 | 135.95 | 1,146,075 | -2.60(-1.88%) |
Sep 29, 2021 | 138.48 | 140.21 | 137.72 | 138.55 | 1,023,640 | -0.32(-0.23%) |
Sep 28, 2021 | 140.69 | 141.66 | 138.49 | 138.88 | 948,209 | -1.97(-1.40%) |
Sep 27, 2021 | 141.48 | 142.88 | 140.63 | 140.84 | 1,031,717 | -0.40(-0.28%) |
Sep 24, 2021 | 139.36 | 141.81 | 139.04 | 141.24 | 1,201,881 | +1.96(+1.41%) |
Sep 23, 2021 | 139.21 | 140.67 | 139.08 | 139.28 | 1,094,668 | +1.20(+0.87%) |
Sep 22, 2021 | 139.57 | 140.02 | 137.98 | 138.09 | 1,000,294 | -0.38(-0.28%) |
Sep 21, 2021 | 140.03 | 140.60 | 138.10 | 138.47 | 898,412 | -0.62(-0.44%) |
Sep 20, 2021 | 137.02 | 139.31 | 136.70 | 139.08 | 1,198,797 | -0.41(-0.29%) |
Sep 17, 2021 | 141.40 | 142.31 | 139.12 | 139.49 | 1,986,172 | -2.90(-2.04%) |
Sep 16, 2021 | 143.28 | 143.39 | 141.69 | 142.39 | 816,866 | -0.87(-0.61%) |
Sep 15, 2021 | 142.69 | 144.13 | 142.54 | 143.27 | 1,053,376 | +0.36(+0.25%) |
Sep 14, 2021 | 145.70 | 145.70 | 142.56 | 142.91 | 1,017,629 | -2.07(-1.43%) |
Sep 13, 2021 | 146.87 | 147.34 | 144.13 | 144.98 | 1,115,994 | -0.50(-0.34%) |
Sep 10, 2021 | 147.24 | 148.18 | 145.46 | 145.47 | 1,344,524 | -1.45(-0.99%) |
Sep 09, 2021 | 141.57 | 147.93 | 141.57 | 146.93 | 2,506,316 | +3.36(+2.34%) |
Sep 08, 2021 | 142.07 | 143.90 | 141.27 | 143.56 | 2,916,556 | +0.59(+0.41%) |
Sep 07, 2021 | 142.11 | 146.06 | 141.93 | 142.97 | 2,135,555 | -5.00(-3.38%) |
Sep 03, 2021 | 150.44 | 151.08 | 147.68 | 147.97 | 1,181,369 | -2.82(-1.87%) |
Sep 02, 2021 | 150.20 | 151.96 | 149.92 | 150.80 | 1,091,152 | +0.84(+0.56%) |
Sep 01, 2021 | 151.65 | 151.76 | 148.79 | 149.96 | 1,112,811 | -1.71(-1.13%) |
Aug 31, 2021 | 153.45 | 153.74 | 150.84 | 151.67 | 1,309,538 | -2.05(-1.34%) |
Aug 30, 2021 | 154.83 | 154.98 | 153.69 | 153.72 | 521,404 | -0.12(-0.08%) |
Aug 27, 2021 | 153.94 | 154.87 | 153.50 | 153.85 | 680,896 | +0.66(+0.43%) |
Aug 26, 2021 | 155.17 | 155.21 | 153.06 | 153.19 | 696,489 | -2.13(-1.37%) |
Aug 25, 2021 | 155.15 | 155.58 | 153.14 | 155.32 | 931,013 | +0.48(+0.31%) |
Aug 24, 2021 | 154.93 | 155.42 | 154.18 | 154.84 | 683,540 | +0.49(+0.32%) |
Aug 23, 2021 | 153.69 | 155.16 | 153.17 | 154.34 | 735,106 | +1.18(+0.77%) |
Aug 20, 2021 | 153.45 | 154.50 | 151.97 | 153.16 | 1,190,418 | -0.02(-0.01%) |
Aug 19, 2021 | 154.73 | 155.68 | 152.99 | 153.18 | 1,007,737 | -3.20(-2.05%) |
Aug 18, 2021 | 157.76 | 158.32 | 156.28 | 156.39 | 681,809 | -1.98(-1.25%) |
Aug 17, 2021 | 160.06 | 160.14 | 156.22 | 158.36 | 858,465 | -2.66(-1.65%) |
Aug 16, 2021 | 160.93 | 161.32 | 159.33 | 161.03 | 609,005 | -0.37(-0.23%) |
Aug 13, 2021 | 162.01 | 162.01 | 160.55 | 161.40 | 555,892 | -0.58(-0.36%) |
Aug 12, 2021 | 161.38 | 162.19 | 159.57 | 161.97 | 957,143 | +0.19(+0.12%) |
Aug 11, 2021 | 159.35 | 161.85 | 158.36 | 161.78 | 1,050,535 | +2.69(+1.69%) |
Aug 10, 2021 | 156.43 | 159.33 | 156.38 | 159.09 | 1,079,777 | +2.91(+1.86%) |
Aug 09, 2021 | 155.88 | 156.45 | 154.34 | 156.19 | 777,175 | +0.63(+0.40%) |
Aug 06, 2021 | 155.48 | 156.28 | 155.00 | 155.56 | 858,515 | +1.21(+0.79%) |
Aug 05, 2021 | 156.53 | 157.16 | 154.20 | 154.35 | 1,285,984 | -0.81(-0.53%) |
Aug 04, 2021 | 155.60 | 157.18 | 155.10 | 155.16 | 1,279,986 | -1.72(-1.10%) |
Aug 03, 2021 | 155.17 | 156.95 | 153.72 | 156.88 | 891,487 | +2.21(+1.43%) |