Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.43 | 164.05 | 161.81 | 162.86 | 675,544 | +0.01(+0.01%) |
Oct 28, 2021 | 160.07 | 162.92 | 159.91 | 162.85 | 450,446 | +3.31(+2.08%) |
Oct 27, 2021 | 161.78 | 162.46 | 159.37 | 159.53 | 499,711 | -1.71(-1.06%) |
Oct 26, 2021 | 162.72 | 161.19 | 161.24 | 405,002 | -1.19(-0.74%) | |
Oct 25, 2021 | 162.29 | 163.36 | 161.49 | 162.43 | 554,015 | -0.55(-0.34%) |
Oct 22, 2021 | 163.92 | 164.95 | 162.86 | 162.98 | 552,898 | -0.37(-0.22%) |
Oct 21, 2021 | 161.53 | 163.51 | 160.39 | 163.35 | 518,460 | +0.71(+0.44%) |
Oct 20, 2021 | 163.26 | 164.94 | 161.62 | 162.64 | 1,076,776 | +0.91(+0.56%) |
Oct 19, 2021 | 166.69 | 167.82 | 160.06 | 161.73 | 1,813,418 | +1.08(+0.67%) |
Oct 18, 2021 | 157.99 | 161.31 | 157.89 | 160.65 | 1,071,016 | +1.62(+1.02%) |
Oct 15, 2021 | 157.92 | 160.41 | 157.13 | 159.03 | 921,723 | +2.50(+1.60%) |
Oct 14, 2021 | 152.29 | 156.81 | 152.29 | 156.53 | 683,077 | +4.94(+3.26%) |
Oct 13, 2021 | 151.68 | 152.41 | 150.62 | 151.59 | 585,484 | +0.28(+0.19%) |
Oct 12, 2021 | 151.31 | 153.28 | 150.80 | 151.31 | 649,498 | +0.40(+0.27%) |
Oct 11, 2021 | 151.81 | 152.96 | 150.91 | 150.91 | 542,519 | -1.13(-0.74%) |
Oct 08, 2021 | 153.10 | 153.10 | 150.92 | 152.03 | 566,935 | -1.89(-1.23%) |
Oct 07, 2021 | 154.21 | 155.23 | 153.85 | 153.92 | 734,510 | +0.70(+0.46%) |
Oct 06, 2021 | 150.92 | 153.35 | 149.07 | 153.22 | 707,844 | +0.92(+0.60%) |
Oct 05, 2021 | 150.74 | 153.28 | 149.67 | 152.30 | 697,668 | +2.05(+1.37%) |
Oct 04, 2021 | 150.66 | 152.48 | 149.25 | 150.25 | 709,418 | -0.86(-0.57%) |
Oct 01, 2021 | 150.51 | 152.29 | 148.51 | 151.11 | 569,271 | +1.33(+0.89%) |
Sep 30, 2021 | 154.29 | 154.29 | 149.74 | 149.78 | 834,146 | -3.66(-2.39%) |
Sep 29, 2021 | 153.62 | 154.06 | 153.20 | 153.44 | 489,398 | +0.44(+0.29%) |
Sep 28, 2021 | 155.13 | 155.13 | 151.75 | 153.00 | 786,403 | -2.72(-1.74%) |
Sep 27, 2021 | 155.68 | 156.89 | 155.63 | 155.71 | 637,614 | -0.23(-0.15%) |
Sep 24, 2021 | 157.08 | 157.55 | 155.78 | 155.94 | 390,666 | -1.58(-1.00%) |
Sep 23, 2021 | 157.32 | 158.61 | 156.93 | 157.52 | 601,585 | +1.24(+0.80%) |
Sep 22, 2021 | 156.59 | 157.74 | 156.00 | 156.28 | 719,696 | +0.97(+0.63%) |
Sep 21, 2021 | 157.59 | 157.59 | 154.82 | 155.31 | 608,056 | -1.25(-0.80%) |
Sep 20, 2021 | 154.11 | 156.77 | 153.30 | 156.56 | 1,423,793 | -0.10(-0.06%) |
Sep 17, 2021 | 157.11 | 157.96 | 155.54 | 156.66 | 1,455,843 | -1.55(-0.98%) |
Sep 16, 2021 | 161.60 | 161.69 | 157.33 | 158.21 | 1,550,745 | -3.32(-2.06%) |
Sep 15, 2021 | 160.54 | 162.29 | 160.15 | 161.53 | 1,510,156 | +0.70(+0.44%) |
Sep 14, 2021 | 165.00 | 165.46 | 160.23 | 160.83 | 1,467,239 | -3.59(-2.19%) |
Sep 13, 2021 | 168.62 | 168.87 | 163.14 | 164.42 | 1,029,579 | -2.75(-1.65%) |
Sep 10, 2021 | 169.38 | 169.60 | 167.10 | 167.17 | 736,783 | -1.23(-0.73%) |
Sep 09, 2021 | 168.56 | 169.97 | 168.20 | 168.41 | 711,073 | -0.01(-0.01%) |
Sep 08, 2021 | 166.32 | 169.00 | 165.63 | 168.42 | 668,904 | +2.00(+1.20%) |
Sep 07, 2021 | 167.82 | 167.97 | 166.22 | 166.41 | 546,690 | -2.08(-1.24%) |
Sep 03, 2021 | 169.06 | 169.75 | 168.19 | 168.49 | 578,219 | -1.02(-0.60%) |
Sep 02, 2021 | 168.43 | 169.57 | 167.91 | 169.51 | 483,942 | +2.02(+1.21%) |
Sep 01, 2021 | 168.39 | 168.39 | 166.15 | 167.49 | 468,659 | -0.45(-0.27%) |
Aug 31, 2021 | 169.22 | 169.22 | 167.60 | 167.94 | 824,957 | -1.38(-0.81%) |
Aug 30, 2021 | 168.36 | 169.91 | 167.94 | 169.32 | 435,378 | +1.64(+0.98%) |
Aug 27, 2021 | 167.96 | 168.40 | 167.37 | 167.68 | 511,619 | +0.53(+0.32%) |
Aug 26, 2021 | 167.31 | 167.57 | 166.66 | 167.16 | 611,439 | -0.40(-0.24%) |
Aug 25, 2021 | 167.39 | 168.32 | 166.97 | 167.56 | 572,954 | +0.22(+0.13%) |
Aug 24, 2021 | 166.26 | 167.67 | 166.01 | 167.34 | 538,078 | +1.09(+0.65%) |
Aug 23, 2021 | 166.42 | 167.42 | 166.01 | 166.25 | 579,387 | +0.38(+0.23%) |
Aug 20, 2021 | 165.66 | 166.31 | 164.66 | 165.87 | 1,378,328 | +0.27(+0.16%) |
Aug 19, 2021 | 163.48 | 166.81 | 163.31 | 165.60 | 1,461,559 | +0.87(+0.53%) |
Aug 18, 2021 | 165.53 | 167.20 | 164.58 | 164.73 | 749,475 | -1.45(-0.87%) |
Aug 17, 2021 | 166.39 | 166.79 | 164.64 | 166.18 | 610,771 | -0.90(-0.54%) |
Aug 16, 2021 | 164.75 | 167.13 | 163.69 | 167.08 | 600,044 | +2.23(+1.35%) |
Aug 13, 2021 | 165.30 | 165.86 | 164.38 | 164.85 | 772,201 | -0.40(-0.24%) |
Aug 12, 2021 | 165.34 | 165.97 | 164.41 | 165.25 | 1,109,304 | -0.41(-0.25%) |
Aug 11, 2021 | 165.32 | 166.29 | 164.69 | 165.67 | 721,610 | +0.71(+0.43%) |
Aug 10, 2021 | 162.62 | 165.18 | 162.53 | 164.96 | 802,796 | +2.58(+1.59%) |
Aug 09, 2021 | 162.56 | 162.76 | 161.54 | 162.37 | 798,410 | -0.41(-0.25%) |
Aug 06, 2021 | 163.30 | 163.94 | 162.16 | 162.79 | 748,883 | +0.29(+0.18%) |
Aug 05, 2021 | 162.12 | 163.12 | 161.75 | 162.50 | 842,480 | +1.08(+0.67%) |
Aug 04, 2021 | 162.21 | 162.93 | 160.49 | 161.42 | 1,005,396 | -1.54(-0.94%) |
Aug 03, 2021 | 161.16 | 163.25 | 160.31 | 162.96 | 974,351 | +2.62(+1.64%) |