Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 166.29 | 166.72 | 165.64 | 166.65 | 7,531,881 | -1.43(-0.85%) |
Oct 28, 2021 | 168.98 | 169.25 | 167.53 | 168.08 | 7,002,460 | -0.04(-0.02%) |
Oct 27, 2021 | 167.73 | 168.20 | 166.86 | 168.12 | 5,822,761 | +0.44(+0.26%) |
Oct 26, 2021 | 167.88 | 167.68 | 6,656,775 | -1.25(-0.74%) | ||
Oct 25, 2021 | 168.66 | 169.21 | 168.53 | 168.93 | 4,878,412 | +1.16(+0.69%) |
Oct 22, 2021 | 168.67 | 169.54 | 166.67 | 167.77 | 10,703,935 | +1.02(+0.61%) |
Oct 21, 2021 | 166.70 | 166.94 | 166.24 | 166.75 | 4,411,185 | -0.15(-0.09%) |
Oct 20, 2021 | 166.21 | 167.11 | 165.93 | 166.90 | 5,019,627 | +1.45(+0.88%) |
Oct 19, 2021 | 166.50 | 166.50 | 165.20 | 165.45 | 6,587,987 | +0.53(+0.32%) |
Oct 18, 2021 | 165.42 | 165.59 | 164.81 | 164.92 | 4,029,171 | -0.41(-0.25%) |
Oct 15, 2021 | 165.39 | 166.09 | 165.10 | 165.33 | 8,699,223 | -2.67(-1.59%) |
Oct 14, 2021 | 168.19 | 168.22 | 167.71 | 168.00 | 5,090,880 | +0.41(+0.24%) |
Oct 13, 2021 | 165.28 | 167.92 | 165.28 | 167.59 | 11,114,653 | +2.93(+1.78%) |
Oct 12, 2021 | 164.57 | 165.44 | 164.31 | 164.66 | 5,451,955 | +0.74(+0.45%) |
Oct 11, 2021 | 164.04 | 164.58 | 163.91 | 163.92 | 3,819,711 | -0.31(-0.19%) |
Oct 08, 2021 | 166.32 | 166.42 | 164.13 | 164.23 | 8,536,111 | +0.07(+0.04%) |
Oct 07, 2021 | 164.02 | 164.85 | 163.96 | 164.16 | 4,790,953 | -0.87(-0.53%) |
Oct 06, 2021 | 164.23 | 165.06 | 164.15 | 165.03 | 6,066,634 | +0.44(+0.27%) |
Oct 05, 2021 | 163.94 | 164.85 | 163.50 | 164.59 | 5,615,258 | -0.77(-0.47%) |
Oct 04, 2021 | 163.69 | 165.54 | 163.47 | 165.36 | 7,650,889 | +0.77(+0.47%) |
Oct 01, 2021 | 164.27 | 164.96 | 163.88 | 164.59 | 6,654,698 | +0.37(+0.23%) |
Sep 30, 2021 | 162.66 | 164.95 | 162.34 | 164.22 | 10,576,249 | +2.90(+1.80%) |
Sep 29, 2021 | 162.35 | 162.74 | 160.97 | 161.32 | 8,358,419 | -0.73(-0.45%) |
Sep 28, 2021 | 162.73 | 162.82 | 161.73 | 162.05 | 9,282,273 | -1.59(-0.97%) |
Sep 27, 2021 | 163.85 | 164.36 | 163.51 | 163.64 | 4,940,909 | +0.34(+0.21%) |
Sep 24, 2021 | 163.00 | 164.00 | 162.74 | 163.30 | 6,937,526 | -0.21(-0.13%) |
Sep 23, 2021 | 164.10 | 164.20 | 163.27 | 163.51 | 8,447,088 | -1.91(-1.15%) |
Sep 22, 2021 | 165.89 | 167.15 | 165.03 | 165.42 | 9,776,276 | -0.62(-0.37%) |
Sep 21, 2021 | 165.81 | 166.63 | 165.49 | 166.04 | 7,179,063 | +1.10(+0.67%) |
Sep 20, 2021 | 164.29 | 165.28 | 164.07 | 164.94 | 7,564,753 | +1.17(+0.71%) |
Sep 17, 2021 | 163.86 | 164.32 | 163.40 | 163.77 | 8,369,680 | -0.26(-0.16%) |
Sep 16, 2021 | 164.38 | 164.44 | 163.23 | 164.03 | 11,811,372 | -3.80(-2.26%) |
Sep 15, 2021 | 168.13 | 168.36 | 167.45 | 167.83 | 5,621,585 | -0.99(-0.59%) |
Sep 14, 2021 | 168.22 | 169.16 | 167.48 | 168.82 | 7,920,981 | +1.08(+0.64%) |
Sep 13, 2021 | 167.45 | 168.22 | 167.40 | 167.74 | 5,470,856 | +0.56(+0.33%) |
Sep 10, 2021 | 167.81 | 168.08 | 167.15 | 167.18 | 7,426,306 | -0.85(-0.51%) |
Sep 09, 2021 | 168.17 | 168.28 | 166.83 | 168.03 | 6,636,495 | +0.74(+0.44%) |
Sep 08, 2021 | 168.02 | 168.08 | 166.70 | 167.29 | 6,573,987 | -0.42(-0.25%) |
Sep 07, 2021 | 169.56 | 169.78 | 167.63 | 167.71 | 10,006,627 | -3.35(-1.96%) |
Sep 03, 2021 | 170.59 | 171.55 | 170.15 | 171.06 | 8,353,648 | +1.81(+1.07%) |
Sep 02, 2021 | 169.50 | 169.63 | 168.82 | 169.25 | 4,600,090 | -0.45(-0.27%) |
Sep 01, 2021 | 169.94 | 170.00 | 169.16 | 169.70 | 4,761,488 | +0.01(+0.01%) |
Aug 31, 2021 | 169.23 | 169.92 | 168.75 | 169.69 | 6,331,931 | +0.34(+0.20%) |
Aug 30, 2021 | 169.66 | 169.84 | 169.09 | 169.35 | 3,767,767 | -0.84(-0.49%) |
Aug 27, 2021 | 167.58 | 170.19 | 166.87 | 170.19 | 10,036,434 | +2.52(+1.50%) |
Aug 26, 2021 | 167.21 | 168.21 | 166.83 | 167.67 | 4,370,184 | +0.19(+0.11%) |
Aug 25, 2021 | 167.88 | 167.92 | 166.74 | 167.48 | 5,588,009 | -1.17(-0.69%) |
Aug 24, 2021 | 169.04 | 169.27 | 168.52 | 168.65 | 4,516,656 | -0.08(-0.05%) |
Aug 23, 2021 | 168.82 | 168.91 | 167.96 | 168.73 | 8,189,648 | +2.03(+1.22%) |
Aug 20, 2021 | 166.80 | 167.14 | 166.36 | 166.70 | 7,154,375 | +0.09(+0.05%) |
Aug 19, 2021 | 167.24 | 167.29 | 166.16 | 166.61 | 6,932,548 | -0.49(-0.29%) |
Aug 18, 2021 | 167.24 | 167.51 | 166.26 | 167.10 | 7,696,827 | +0.13(+0.08%) |
Aug 17, 2021 | 167.29 | 167.73 | 166.56 | 166.97 | 7,105,356 | -0.25(-0.15%) |
Aug 16, 2021 | 166.73 | 167.37 | 166.59 | 167.22 | 7,781,424 | +0.83(+0.50%) |
Aug 13, 2021 | 165.02 | 166.46 | 164.89 | 166.39 | 7,466,900 | +2.35(+1.43%) |
Aug 12, 2021 | 163.65 | 164.10 | 162.93 | 164.04 | 5,213,770 | +0.04(+0.02%) |
Aug 11, 2021 | 163.15 | 164.17 | 162.68 | 164.00 | 7,380,465 | +2.23(+1.38%) |
Aug 10, 2021 | 161.39 | 162.11 | 160.68 | 161.77 | 6,866,875 | +0.05(+0.03%) |
Aug 09, 2021 | 163.01 | 163.29 | 161.26 | 161.72 | 11,542,017 | -2.92(-1.77%) |
Aug 06, 2021 | 165.84 | 165.93 | 164.55 | 164.64 | 13,547,699 | -4.22(-2.50%) |
Aug 05, 2021 | 169.37 | 169.44 | 168.20 | 168.86 | 8,036,584 | -0.67(-0.40%) |
Aug 04, 2021 | 171.28 | 171.40 | 168.99 | 169.53 | 9,794,359 | +0.04(+0.02%) |
Aug 03, 2021 | 169.42 | 169.83 | 169.21 | 169.49 | 5,399,548 | -0.12(-0.07%) |