Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 172.49 | 178.69 | 172.27 | 178.15 | 312,756 | +5.39(+3.12%) |
Oct 28, 2021 | 168.34 | 172.76 | 167.11 | 172.76 | 215,065 | +4.73(+2.81%) |
Oct 27, 2021 | 170.30 | 170.65 | 167.05 | 168.03 | 415,871 | -2.72(-1.59%) |
Oct 26, 2021 | 169.14 | 171.85 | 170.75 | 418,495 | +2.24(+1.33%) | |
Oct 25, 2021 | 166.95 | 169.00 | 165.85 | 168.51 | 213,795 | +1.22(+0.73%) |
Oct 22, 2021 | 166.76 | 168.69 | 165.91 | 167.29 | 163,022 | +0.19(+0.11%) |
Oct 21, 2021 | 165.50 | 167.97 | 163.97 | 167.10 | 141,696 | +2.09(+1.27%) |
Oct 20, 2021 | 163.25 | 165.44 | 162.21 | 165.01 | 126,160 | +1.91(+1.17%) |
Oct 19, 2021 | 163.79 | 167.67 | 161.75 | 163.10 | 504,827 | -0.25(-0.15%) |
Oct 18, 2021 | 157.98 | 164.00 | 157.58 | 163.35 | 253,944 | +5.41(+3.43%) |
Oct 15, 2021 | 159.76 | 160.66 | 157.70 | 157.94 | 188,556 | +0.13(+0.08%) |
Oct 14, 2021 | 161.20 | 162.00 | 156.92 | 157.81 | 783,125 | -1.88(-1.18%) |
Oct 13, 2021 | 158.67 | 162.95 | 158.67 | 159.69 | 335,680 | +1.65(+1.04%) |
Oct 12, 2021 | 156.19 | 159.90 | 155.09 | 158.04 | 116,740 | +1.55(+0.99%) |
Oct 11, 2021 | 156.88 | 158.13 | 155.76 | 156.49 | 87,450 | -1.35(-0.86%) |
Oct 08, 2021 | 159.96 | 162.70 | 156.74 | 157.84 | 123,038 | -2.47(-1.54%) |
Oct 07, 2021 | 159.61 | 162.25 | 159.61 | 160.31 | 654,857 | +1.15(+0.72%) |
Oct 06, 2021 | 161.75 | 163.78 | 154.79 | 159.16 | 213,678 | -1.61(-1.00%) |
Oct 05, 2021 | 155.40 | 162.97 | 154.37 | 160.77 | 528,360 | +5.18(+3.33%) |
Oct 04, 2021 | 152.40 | 155.87 | 152.39 | 155.59 | 272,890 | +2.33(+1.52%) |
Oct 01, 2021 | 149.19 | 154.18 | 147.78 | 153.26 | 288,323 | +4.83(+3.25%) |
Sep 30, 2021 | 150.11 | 151.89 | 147.63 | 148.43 | 306,041 | -0.79(-0.53%) |
Sep 29, 2021 | 148.64 | 150.30 | 146.87 | 149.22 | 170,883 | +0.56(+0.38%) |
Sep 28, 2021 | 152.53 | 153.41 | 148.29 | 148.66 | 264,271 | -4.93(-3.21%) |
Sep 27, 2021 | 153.79 | 156.19 | 152.79 | 153.59 | 148,516 | -0.66(-0.43%) |
Sep 24, 2021 | 155.11 | 156.34 | 154.22 | 154.25 | 116,473 | -2.04(-1.31%) |
Sep 23, 2021 | 157.50 | 158.20 | 156.04 | 156.29 | 132,272 | -0.98(-0.62%) |
Sep 22, 2021 | 154.78 | 158.56 | 152.52 | 157.27 | 370,466 | +2.57(+1.66%) |
Sep 21, 2021 | 155.04 | 157.14 | 154.36 | 154.70 | 123,631 | +0.50(+0.32%) |
Sep 20, 2021 | 158.43 | 159.71 | 151.34 | 154.20 | 221,182 | -6.38(-3.97%) |
Sep 17, 2021 | 162.45 | 162.45 | 158.69 | 160.58 | 509,825 | -0.30(-0.19%) |
Sep 16, 2021 | 159.00 | 161.00 | 155.50 | 160.88 | 206,631 | +1.59(+1.00%) |
Sep 15, 2021 | 157.75 | 159.34 | 156.83 | 159.29 | 174,154 | +1.23(+0.78%) |
Sep 14, 2021 | 158.91 | 159.75 | 157.96 | 158.06 | 104,301 | -0.44(-0.28%) |
Sep 13, 2021 | 159.70 | 161.00 | 157.26 | 158.50 | 250,722 | -1.00(-0.63%) |
Sep 10, 2021 | 161.19 | 161.80 | 158.87 | 159.50 | 242,839 | -1.17(-0.73%) |
Sep 09, 2021 | 162.00 | 162.86 | 159.82 | 160.67 | 202,306 | +0.67(+0.42%) |
Sep 08, 2021 | 159.68 | 162.58 | 159.01 | 160.00 | 205,995 | -0.40(-0.25%) |
Sep 07, 2021 | 158.64 | 160.98 | 157.50 | 160.40 | 269,604 | +2.01(+1.27%) |
Sep 03, 2021 | 159.03 | 160.00 | 156.69 | 158.39 | 193,572 | -0.82(-0.52%) |
Sep 02, 2021 | 158.20 | 161.74 | 156.50 | 159.21 | 219,394 | +1.37(+0.87%) |
Sep 01, 2021 | 155.78 | 158.73 | 154.17 | 157.84 | 257,933 | +2.57(+1.66%) |
Aug 31, 2021 | 155.85 | 156.11 | 153.57 | 155.27 | 185,794 | -0.47(-0.30%) |
Aug 30, 2021 | 157.99 | 159.83 | 154.87 | 155.74 | 270,420 | -2.97(-1.87%) |
Aug 27, 2021 | 154.24 | 160.00 | 154.24 | 158.71 | 308,353 | +4.07(+2.63%) |
Aug 26, 2021 | 155.54 | 157.92 | 154.00 | 154.64 | 164,356 | -1.43(-0.92%) |
Aug 25, 2021 | 154.89 | 156.71 | 153.33 | 156.07 | 148,753 | +1.37(+0.89%) |
Aug 24, 2021 | 152.59 | 155.08 | 151.40 | 154.70 | 163,885 | +1.54(+1.01%) |
Aug 23, 2021 | 153.11 | 153.64 | 151.56 | 153.16 | 252,168 | +0.41(+0.27%) |
Aug 20, 2021 | 151.93 | 153.16 | 148.64 | 152.75 | 148,405 | +2.91(+1.94%) |
Aug 19, 2021 | 148.94 | 150.37 | 147.94 | 149.84 | 191,671 | +0.21(+0.14%) |
Aug 18, 2021 | 150.87 | 151.00 | 148.75 | 149.63 | 103,033 | -0.46(-0.31%) |
Aug 17, 2021 | 149.04 | 150.99 | 147.71 | 150.09 | 272,415 | +0.02(+0.01%) |
Aug 16, 2021 | 150.01 | 151.94 | 148.12 | 150.07 | 127,661 | -1.11(-0.73%) |
Aug 13, 2021 | 152.56 | 152.56 | 149.96 | 151.18 | 95,612 | -1.48(-0.97%) |
Aug 12, 2021 | 153.12 | 154.45 | 152.13 | 152.66 | 88,009 | +0.18(+0.12%) |
Aug 11, 2021 | 152.24 | 152.97 | 149.90 | 152.48 | 167,393 | +0.03(+0.02%) |
Aug 10, 2021 | 152.24 | 153.60 | 150.06 | 152.45 | 131,787 | +0.37(+0.24%) |
Aug 09, 2021 | 156.92 | 158.26 | 148.83 | 152.08 | 328,237 | -5.82(-3.69%) |
Aug 06, 2021 | 152.44 | 160.78 | 152.44 | 157.90 | 535,845 | +4.89(+3.20%) |
Aug 05, 2021 | 150.06 | 155.65 | 149.98 | 153.01 | 382,299 | +3.82(+2.56%) |
Aug 04, 2021 | 148.02 | 152.34 | 147.99 | 149.19 | 183,047 | +0.40(+0.27%) |
Aug 03, 2021 | 146.34 | 149.52 | 145.29 | 148.79 | 465,990 | +2.49(+1.70%) |