Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 131.65 | 134.06 | 131.41 | 133.47 | 5,851,715 | +0.62(+0.46%) |
Oct 28, 2021 | 131.43 | 132.85 | 6,543,606 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.17 | 131.15 | 128.35 | 129.08 | 8,023,915 | +0.16(+0.12%) |
Oct 26, 2021 | 134.08 | 128.92 | 8,052,968 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.07 | 132.60 | 4,100,512 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.06 | 131.38 | 132.76 | 11,001,333 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.59 | 130.40 | 127.47 | 130.23 | 5,740,937 | -0.62(-0.48%) |
Oct 20, 2021 | 130.85 | 132.05 | 130.24 | 130.86 | 4,727,670 | -0.61(-0.46%) |
Oct 19, 2021 | 130.22 | 132.19 | 129.52 | 131.46 | 3,781,610 | +1.29(+0.99%) |
Oct 18, 2021 | 127.32 | 130.29 | 126.82 | 130.17 | 4,308,236 | +1.65(+1.28%) |
Oct 15, 2021 | 129.18 | 129.81 | 128.19 | 128.52 | 4,941,804 | -0.47(-0.36%) |
Oct 14, 2021 | 128.55 | 129.17 | 126.63 | 128.99 | 8,138,345 | +3.77(+3.01%) |
Oct 13, 2021 | 125.78 | 126.46 | 124.53 | 125.22 | 5,070,369 | +1.42(+1.14%) |
Oct 12, 2021 | 125.76 | 125.83 | 122.03 | 123.81 | 7,818,482 | -0.72(-0.58%) |
Oct 11, 2021 | 122.77 | 126.19 | 122.73 | 124.53 | 5,599,665 | +1.25(+1.01%) |
Oct 08, 2021 | 125.31 | 125.78 | 122.94 | 123.28 | 6,450,878 | -1.62(-1.30%) |
Oct 07, 2021 | 125.65 | 126.92 | 124.49 | 124.90 | 5,898,145 | +1.33(+1.07%) |
Oct 06, 2021 | 123.36 | 125.19 | 122.79 | 123.57 | 7,561,429 | -1.51(-1.21%) |
Oct 05, 2021 | 124.50 | 126.19 | 122.48 | 125.08 | 7,504,487 | +2.79(+2.28%) |
Oct 04, 2021 | 124.69 | 124.84 | 120.30 | 122.29 | 9,775,761 | -3.83(-3.04%) |
Oct 01, 2021 | 126.25 | 126.58 | 123.47 | 126.12 | 6,613,390 | +0.39(+0.31%) |
Sep 30, 2021 | 126.36 | 127.80 | 125.52 | 125.73 | 7,516,834 | +0.45(+0.36%) |
Sep 29, 2021 | 129.71 | 130.92 | 125.06 | 125.28 | 10,980,900 | -4.51(-3.48%) |
Sep 28, 2021 | 134.40 | 136.33 | 129.44 | 129.79 | 13,171,514 | -9.62(-6.90%) |
Sep 27, 2021 | 136.35 | 139.93 | 136.29 | 139.41 | 5,361,160 | +0.80(+0.58%) |
Sep 24, 2021 | 136.16 | 139.05 | 135.92 | 138.61 | 3,818,885 | +0.79(+0.57%) |
Sep 23, 2021 | 136.08 | 138.84 | 135.48 | 137.82 | 5,754,444 | +2.94(+2.18%) |
Sep 22, 2021 | 133.02 | 135.56 | 132.39 | 134.88 | 6,495,344 | +2.85(+2.16%) |
Sep 21, 2021 | 133.93 | 134.04 | 130.34 | 132.03 | 5,919,812 | -0.35(-0.27%) |
Sep 20, 2021 | 133.38 | 133.50 | 130.44 | 132.38 | 9,031,286 | -5.14(-3.74%) |
Sep 17, 2021 | 139.67 | 139.67 | 136.13 | 137.52 | 11,144,091 | -3.21(-2.28%) |
Sep 16, 2021 | 137.09 | 141.26 | 135.93 | 140.73 | 8,667,859 | +2.79(+2.03%) |
Sep 15, 2021 | 136.73 | 138.05 | 134.24 | 137.94 | 6,248,240 | +1.06(+0.78%) |
Sep 14, 2021 | 134.89 | 138.50 | 134.70 | 136.87 | 8,265,424 | +0.68(+0.50%) |
Sep 13, 2021 | 135.49 | 138.01 | 134.35 | 136.19 | 8,707,734 | +2.54(+1.90%) |
Sep 10, 2021 | 135.06 | 137.52 | 133.45 | 133.65 | 9,276,956 | +1.80(+1.36%) |
Sep 09, 2021 | 129.93 | 132.68 | 129.82 | 131.85 | 6,970,045 | +1.41(+1.08%) |
Sep 08, 2021 | 132.54 | 132.77 | 128.68 | 130.45 | 7,616,402 | -2.86(-2.15%) |
Sep 07, 2021 | 133.47 | 133.97 | 130.63 | 133.31 | 5,683,261 | +0.65(+0.49%) |
Sep 03, 2021 | 130.72 | 133.25 | 130.24 | 132.66 | 4,953,657 | +1.35(+1.03%) |
Sep 02, 2021 | 131.59 | 132.78 | 130.76 | 131.32 | 5,265,252 | +0.97(+0.74%) |
Sep 01, 2021 | 132.52 | 132.87 | 130.13 | 130.35 | 6,409,340 | -1.63(-1.24%) |
Aug 31, 2021 | 133.27 | 133.42 | 130.44 | 131.98 | 5,718,380 | -0.90(-0.68%) |
Aug 30, 2021 | 134.36 | 134.68 | 132.22 | 132.88 | 4,739,002 | -0.49(-0.37%) |
Aug 27, 2021 | 129.91 | 133.95 | 129.76 | 133.37 | 8,614,694 | +3.97(+3.06%) |
Aug 26, 2021 | 129.69 | 130.71 | 128.52 | 129.40 | 4,051,497 | -0.32(-0.25%) |
Aug 25, 2021 | 128.47 | 131.07 | 128.38 | 129.72 | 6,893,263 | +1.59(+1.24%) |
Aug 24, 2021 | 128.49 | 130.03 | 127.34 | 128.13 | 6,518,885 | -0.06(-0.05%) |
Aug 23, 2021 | 125.09 | 128.20 | 124.59 | 128.19 | 7,905,072 | +4.18(+3.37%) |
Aug 20, 2021 | 127.11 | 128.68 | 122.11 | 124.01 | 14,060,410 | -1.95(-1.55%) |
Aug 19, 2021 | 123.05 | 126.73 | 122.14 | 125.96 | 9,221,657 | +1.78(+1.44%) |
Aug 18, 2021 | 125.58 | 128.34 | 123.99 | 124.17 | 6,933,398 | -1.39(-1.11%) |
Aug 17, 2021 | 126.79 | 127.56 | 123.53 | 125.57 | 8,419,174 | -2.82(-2.19%) |
Aug 16, 2021 | 126.18 | 128.74 | 125.86 | 128.39 | 10,681,301 | +1.74(+1.38%) |
Aug 13, 2021 | 125.89 | 127.17 | 125.35 | 126.64 | 9,039,192 | +0.66(+0.53%) |
Aug 12, 2021 | 128.69 | 128.71 | 124.49 | 125.98 | 13,608,107 | -5.46(-4.15%) |
Aug 11, 2021 | 135.03 | 135.11 | 129.27 | 131.44 | 9,876,657 | -3.16(-2.35%) |
Aug 10, 2021 | 139.31 | 139.41 | 131.91 | 134.60 | 6,565,040 | -3.84(-2.77%) |
Aug 09, 2021 | 139.89 | 140.09 | 137.90 | 138.44 | 4,130,057 | -0.63(-0.46%) |
Aug 06, 2021 | 138.16 | 139.57 | 138.04 | 139.07 | 3,942,503 | +0.36(+0.26%) |
Aug 05, 2021 | 139.83 | 140.27 | 137.62 | 138.71 | 4,390,572 | -0.43(-0.31%) |
Aug 04, 2021 | 139.41 | 141.07 | 138.25 | 139.14 | 5,574,350 | +0.55(+0.39%) |
Aug 03, 2021 | 138.96 | 139.76 | 136.72 | 138.59 | 5,731,347 | +0.15(+0.11%) |