Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 145.35 | 148.33 | 148.10 | 28,987,448 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.13 | 145.96 | 32,447,622 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.74 | 148.95 | 139.74 | 146.26 | 51,862,088 | +6.75(+4.84%) |
Oct 26, 2021 | 140.45 | 139.51 | 28,244,784 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.65 | 138.62 | 21,093,396 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.19 | 137.01 | 138.47 | 30,216,986 | -4.15(-2.91%) | |
Oct 21, 2021 | 142.03 | 142.69 | 141.48 | 142.62 | 14,851,881 | +0.37(+0.26%) |
Oct 20, 2021 | 144.06 | 144.08 | 141.75 | 142.25 | 17,951,484 | -1.41(-0.98%) |
Oct 19, 2021 | 143.13 | 143.94 | 142.93 | 143.66 | 15,328,023 | +0.86(+0.60%) |
Oct 18, 2021 | 141.05 | 142.84 | 141.05 | 142.80 | 16,583,349 | +1.28(+0.91%) |
Oct 15, 2021 | 142.04 | 142.04 | 140.90 | 141.51 | 21,277,546 | +0.26(+0.19%) |
Oct 14, 2021 | 139.79 | 141.49 | 139.18 | 141.25 | 21,460,332 | +3.51(+2.55%) |
Oct 13, 2021 | 137.59 | 138.39 | 136.82 | 137.74 | 16,647,062 | +1.19(+0.87%) |
Oct 12, 2021 | 139.48 | 139.54 | 136.09 | 136.56 | 22,552,574 | -2.13(-1.54%) |
Oct 11, 2021 | 139.64 | 140.60 | 138.65 | 138.69 | 16,598,707 | -1.21(-0.86%) |
Oct 08, 2021 | 139.75 | 140.16 | 139.27 | 139.90 | 18,949,960 | +0.87(+0.63%) |
Oct 07, 2021 | 138.71 | 140.00 | 138.41 | 139.03 | 18,264,280 | +1.83(+1.33%) |
Oct 06, 2021 | 134.47 | 137.69 | 134.33 | 137.20 | 19,759,580 | +1.18(+0.86%) |
Oct 05, 2021 | 133.85 | 137.21 | 133.85 | 136.02 | 24,149,930 | +2.34(+1.75%) |
Oct 04, 2021 | 135.54 | 135.55 | 131.02 | 133.68 | 31,552,624 | -2.63(-1.93%) |
Oct 01, 2021 | 133.40 | 136.91 | 133.23 | 136.31 | 28,419,604 | +3.38(+2.54%) |
Sep 30, 2021 | 134.17 | 135.44 | 132.85 | 132.93 | 35,370,284 | -1.44(-1.07%) |
Sep 29, 2021 | 136.95 | 137.24 | 134.10 | 134.37 | 26,361,024 | -1.66(-1.22%) |
Sep 28, 2021 | 138.93 | 139.45 | 135.55 | 136.03 | 42,222,152 | -5.31(-3.76%) |
Sep 27, 2021 | 141.43 | 142.12 | 140.34 | 141.34 | 18,865,244 | -1.13(-0.79%) |
Sep 24, 2021 | 140.79 | 142.74 | 140.69 | 142.47 | 14,966,351 | +0.81(+0.57%) |
Sep 23, 2021 | 141.45 | 142.09 | 140.94 | 141.66 | 17,293,396 | +0.89(+0.63%) |
Sep 22, 2021 | 139.89 | 141.42 | 139.31 | 140.78 | 22,090,048 | +1.29(+0.92%) |
Sep 21, 2021 | 139.96 | 140.65 | 138.75 | 139.49 | 18,146,266 | +0.63(+0.45%) |
Sep 20, 2021 | 138.84 | 139.20 | 136.90 | 138.86 | 35,446,592 | -2.44(-1.73%) |
Sep 17, 2021 | 143.63 | 144.09 | 140.90 | 141.30 | 60,108,140 | -2.91(-2.02%) |
Sep 16, 2021 | 144.96 | 145.03 | 143.25 | 144.21 | 20,316,352 | -0.83(-0.57%) |
Sep 15, 2021 | 143.60 | 145.42 | 142.09 | 145.04 | 20,674,980 | +1.80(+1.26%) |
Sep 14, 2021 | 144.00 | 144.56 | 142.74 | 143.24 | 18,939,448 | -0.06(-0.04%) |
Sep 13, 2021 | 143.04 | 144.03 | 142.12 | 143.30 | 20,195,596 | +1.54(+1.09%) |
Sep 10, 2021 | 145.28 | 145.85 | 141.58 | 141.76 | 32,970,876 | -2.99(-2.06%) |
Sep 09, 2021 | 144.72 | 145.50 | 144.27 | 144.75 | 14,805,829 | +0.03(+0.02%) |
Sep 08, 2021 | 145.23 | 145.39 | 144.04 | 144.72 | 15,505,905 | -0.64(-0.44%) |
Sep 07, 2021 | 144.59 | 145.66 | 144.38 | 145.35 | 15,189,285 | +0.74(+0.51%) |
Sep 03, 2021 | 143.98 | 145.21 | 143.34 | 144.61 | 19,132,266 | +0.56(+0.39%) |
Sep 02, 2021 | 145.78 | 146.16 | 143.94 | 144.06 | 21,876,506 | -1.62(-1.11%) |
Sep 01, 2021 | 145.48 | 146.65 | 145.45 | 145.68 | 15,836,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.72 | 145.95 | 144.84 | 145.30 | 26,778,538 | -0.01(-0.00%) |
Aug 30, 2021 | 144.54 | 146.32 | 144.44 | 145.30 | 16,987,950 | +0.92(+0.64%) |
Aug 27, 2021 | 141.95 | 144.85 | 141.86 | 144.39 | 24,596,218 | +2.42(+1.71%) |
Aug 26, 2021 | 142.46 | 142.97 | 141.93 | 141.96 | 14,932,713 | -0.83(-0.58%) |
Aug 25, 2021 | 142.72 | 143.15 | 142.28 | 142.79 | 12,854,151 | +0.55(+0.39%) |
Aug 24, 2021 | 141.38 | 142.84 | 141.19 | 142.24 | 15,136,245 | +1.30(+0.92%) |
Aug 23, 2021 | 138.84 | 142.01 | 138.59 | 140.94 | 21,108,974 | +2.66(+1.92%) |
Aug 20, 2021 | 136.93 | 138.46 | 136.31 | 138.28 | 15,584,474 | +1.52(+1.11%) |
Aug 19, 2021 | 135.31 | 137.30 | 135.20 | 136.76 | 18,309,652 | +0.34(+0.25%) |
Aug 18, 2021 | 136.96 | 138.14 | 136.27 | 136.41 | 14,925,125 | -0.73(-0.53%) |
Aug 17, 2021 | 138.03 | 138.56 | 136.63 | 137.14 | 21,297,268 | -1.63(-1.18%) |
Aug 16, 2021 | 137.84 | 138.83 | 136.01 | 138.78 | 18,068,838 | +0.53(+0.38%) |
Aug 13, 2021 | 138.20 | 138.52 | 137.85 | 138.25 | 12,594,896 | +0.02(+0.01%) |
Aug 12, 2021 | 137.56 | 138.26 | 136.62 | 138.23 | 14,664,628 | +0.70(+0.51%) |
Aug 11, 2021 | 138.13 | 138.69 | 137.19 | 137.53 | 15,823,386 | -0.56(-0.41%) |
Aug 10, 2021 | 137.92 | 138.39 | 137.07 | 138.09 | 16,054,548 | +0.25(+0.18%) |
Aug 09, 2021 | 136.79 | 138.16 | 136.27 | 137.84 | 12,392,246 | +0.97(+0.70%) |
Aug 06, 2021 | 136.14 | 136.92 | 135.89 | 136.88 | 13,593,291 | +0.10(+0.07%) |
Aug 05, 2021 | 135.87 | 136.79 | 135.45 | 136.78 | 11,880,364 | +0.91(+0.67%) |
Aug 04, 2021 | 136.09 | 136.38 | 135.26 | 135.87 | 16,541,702 | -0.25(-0.18%) |
Aug 03, 2021 | 135.84 | 136.18 | 134.03 | 136.12 | 19,076,344 | +0.29(+0.21%) |