Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.48 | 156.03 | 152.60 | 153.39 | 1,678,306 | -2.37(-1.52%) |
Oct 28, 2021 | 154.37 | 155.85 | 153.74 | 155.76 | 1,209,671 | +1.02(+0.66%) |
Oct 27, 2021 | 155.19 | 158.67 | 154.45 | 154.75 | 1,938,412 | -2.69(-1.71%) |
Oct 26, 2021 | 158.33 | 157.44 | 2,003,683 | -0.64(-0.40%) | ||
Oct 25, 2021 | 159.97 | 160.54 | 157.09 | 158.08 | 2,565,215 | +0.88(+0.56%) |
Oct 22, 2021 | 156.08 | 157.46 | 153.42 | 157.20 | 2,024,000 | +2.41(+1.56%) |
Oct 21, 2021 | 156.52 | 157.18 | 152.49 | 154.79 | 1,813,497 | -2.76(-1.75%) |
Oct 20, 2021 | 155.05 | 158.05 | 154.47 | 157.55 | 1,857,479 | +0.95(+0.61%) |
Oct 19, 2021 | 156.55 | 157.76 | 155.13 | 156.60 | 1,653,361 | +0.79(+0.51%) |
Oct 18, 2021 | 158.20 | 159.80 | 155.18 | 155.81 | 2,932,616 | -0.13(-0.08%) |
Oct 15, 2021 | 159.15 | 159.41 | 155.87 | 155.94 | 2,289,174 | -0.95(-0.61%) |
Oct 14, 2021 | 158.74 | 159.56 | 156.51 | 156.90 | 2,344,281 | +0.40(+0.26%) |
Oct 13, 2021 | 154.44 | 157.37 | 153.00 | 156.49 | 2,774,324 | -0.49(-0.31%) |
Oct 12, 2021 | 157.98 | 159.49 | 155.75 | 156.99 | 2,199,511 | -1.40(-0.88%) |
Oct 11, 2021 | 160.47 | 161.32 | 158.32 | 158.38 | 3,694,293 | -0.02(-0.01%) |
Oct 08, 2021 | 153.02 | 159.22 | 153.02 | 158.40 | 4,649,259 | +6.91(+4.56%) |
Oct 07, 2021 | 148.45 | 151.66 | 147.75 | 151.49 | 3,037,741 | +2.35(+1.57%) |
Oct 06, 2021 | 146.44 | 150.29 | 145.14 | 149.14 | 2,938,928 | -0.13(-0.09%) |
Oct 05, 2021 | 149.00 | 151.51 | 147.22 | 149.28 | 3,861,562 | +2.45(+1.67%) |
Oct 04, 2021 | 145.62 | 149.82 | 144.83 | 146.82 | 4,015,444 | +3.52(+2.46%) |
Oct 01, 2021 | 137.96 | 143.60 | 137.45 | 143.30 | 3,287,288 | +6.70(+4.91%) |
Sep 30, 2021 | 139.46 | 139.66 | 136.54 | 136.60 | 2,561,706 | -3.11(-2.23%) |
Sep 29, 2021 | 138.33 | 140.68 | 136.12 | 139.71 | 2,185,310 | +1.08(+0.78%) |
Sep 28, 2021 | 139.12 | 139.97 | 137.01 | 138.63 | 4,021,626 | +1.24(+0.90%) |
Sep 27, 2021 | 135.85 | 138.06 | 134.50 | 137.38 | 2,861,836 | +4.90(+3.70%) |
Sep 24, 2021 | 128.38 | 133.73 | 128.37 | 132.49 | 2,811,712 | +3.33(+2.58%) |
Sep 23, 2021 | 123.30 | 129.68 | 122.97 | 129.16 | 2,435,072 | +6.47(+5.27%) |
Sep 22, 2021 | 123.38 | 124.56 | 122.11 | 122.69 | 3,245,005 | +1.72(+1.42%) |
Sep 21, 2021 | 123.07 | 124.50 | 120.12 | 120.97 | 1,749,089 | -1.15(-0.94%) |
Sep 20, 2021 | 125.01 | 125.11 | 119.70 | 122.13 | 3,383,015 | -6.29(-4.90%) |
Sep 17, 2021 | 128.88 | 129.45 | 127.32 | 128.41 | 4,592,637 | +0.02(+0.01%) |
Sep 16, 2021 | 129.97 | 129.97 | 127.63 | 128.40 | 1,615,928 | -1.33(-1.03%) |
Sep 15, 2021 | 127.47 | 131.02 | 127.38 | 129.73 | 3,338,882 | +4.67(+3.73%) |
Sep 14, 2021 | 128.39 | 128.99 | 124.36 | 125.06 | 1,925,361 | -1.57(-1.24%) |
Sep 13, 2021 | 125.27 | 129.15 | 125.27 | 126.63 | 3,691,524 | +3.10(+2.51%) |
Sep 10, 2021 | 124.89 | 125.29 | 122.88 | 123.53 | 1,867,853 | +0.64(+0.52%) |
Sep 09, 2021 | 118.14 | 123.55 | 117.44 | 122.89 | 2,584,137 | +4.09(+3.44%) |
Sep 08, 2021 | 121.73 | 122.53 | 118.72 | 118.81 | 1,560,117 | -1.84(-1.53%) |
Sep 07, 2021 | 121.84 | 122.76 | 119.76 | 120.65 | 1,928,991 | -1.91(-1.55%) |
Sep 03, 2021 | 121.92 | 123.25 | 121.08 | 122.55 | 1,254,492 | +0.02(+0.02%) |
Sep 02, 2021 | 121.00 | 123.90 | 121.00 | 122.53 | 1,762,473 | +2.81(+2.35%) |
Sep 01, 2021 | 121.24 | 122.51 | 118.92 | 119.71 | 2,023,223 | -1.42(-1.17%) |
Aug 31, 2021 | 120.39 | 122.41 | 119.17 | 121.13 | 4,348,681 | -0.49(-0.41%) |
Aug 30, 2021 | 123.02 | 123.93 | 121.58 | 121.62 | 1,480,577 | -1.12(-0.92%) |
Aug 27, 2021 | 120.75 | 123.53 | 120.75 | 122.75 | 1,816,801 | +3.87(+3.25%) |
Aug 26, 2021 | 119.67 | 120.77 | 118.44 | 118.88 | 1,311,039 | -1.83(-1.52%) |
Aug 25, 2021 | 120.12 | 121.75 | 118.98 | 120.71 | 1,477,238 | +1.06(+0.89%) |
Aug 24, 2021 | 118.97 | 120.02 | 117.98 | 119.65 | 1,919,040 | +1.85(+1.57%) |
Aug 23, 2021 | 117.63 | 118.87 | 117.08 | 117.80 | 2,178,676 | +3.42(+2.99%) |
Aug 20, 2021 | 112.73 | 115.56 | 112.15 | 114.37 | 2,239,493 | +0.69(+0.61%) |
Aug 19, 2021 | 113.30 | 115.03 | 111.31 | 113.68 | 2,886,433 | -1.51(-1.31%) |
Aug 18, 2021 | 117.37 | 118.62 | 115.06 | 115.20 | 1,705,743 | -2.15(-1.83%) |
Aug 17, 2021 | 117.89 | 119.48 | 115.82 | 117.35 | 2,157,039 | -2.10(-1.75%) |
Aug 16, 2021 | 121.40 | 121.40 | 119.16 | 119.45 | 1,869,129 | -3.24(-2.64%) |
Aug 13, 2021 | 125.12 | 125.34 | 122.59 | 122.69 | 1,422,858 | -2.49(-1.99%) |
Aug 12, 2021 | 124.52 | 125.73 | 123.33 | 125.19 | 1,639,315 | +0.55(+0.44%) |
Aug 11, 2021 | 122.69 | 125.29 | 121.41 | 124.63 | 2,297,051 | +2.04(+1.66%) |
Aug 10, 2021 | 120.95 | 123.14 | 119.87 | 122.59 | 2,405,662 | +2.75(+2.30%) |
Aug 09, 2021 | 120.60 | 121.60 | 119.10 | 119.84 | 2,338,903 | -2.81(-2.29%) |
Aug 06, 2021 | 124.35 | 125.03 | 122.58 | 122.65 | 1,719,951 | -0.19(-0.16%) |
Aug 05, 2021 | 123.02 | 124.33 | 120.86 | 122.85 | 2,112,588 | +1.45(+1.19%) |
Aug 04, 2021 | 121.58 | 124.31 | 120.39 | 121.40 | 4,135,009 | -2.84(-2.29%) |
Aug 03, 2021 | 113.95 | 125.36 | 113.47 | 124.24 | 5,210,147 | +9.03(+7.84%) |