Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.27 | 164.22 | 160.73 | 162.79 | 430,172 | +2.05(+1.27%) |
Oct 28, 2021 | 159.57 | 162.04 | 158.67 | 160.75 | 316,698 | +2.64(+1.67%) |
Oct 27, 2021 | 154.13 | 159.44 | 151.97 | 158.10 | 502,378 | +2.98(+1.92%) |
Oct 26, 2021 | 160.18 | 154.31 | 155.12 | 636,086 | -4.83(-3.02%) | |
Oct 25, 2021 | 161.81 | 163.03 | 159.01 | 159.95 | 423,154 | -0.80(-0.50%) |
Oct 22, 2021 | 165.66 | 166.61 | 160.39 | 160.75 | 332,034 | -3.88(-2.36%) |
Oct 21, 2021 | 165.62 | 166.76 | 164.00 | 164.63 | 325,864 | -1.32(-0.79%) |
Oct 20, 2021 | 160.66 | 166.13 | 157.90 | 165.95 | 440,441 | +2.41(+1.47%) |
Oct 19, 2021 | 165.72 | 165.90 | 163.32 | 163.54 | 350,307 | -2.04(-1.23%) |
Oct 18, 2021 | 168.27 | 169.28 | 164.99 | 165.58 | 396,400 | -4.06(-2.39%) |
Oct 15, 2021 | 168.66 | 170.36 | 166.71 | 169.63 | 449,389 | +2.86(+1.72%) |
Oct 14, 2021 | 164.16 | 166.94 | 162.13 | 166.77 | 297,497 | +4.27(+2.63%) |
Oct 13, 2021 | 162.51 | 163.50 | 160.47 | 162.50 | 372,439 | -0.92(-0.56%) |
Oct 12, 2021 | 162.57 | 164.01 | 160.48 | 163.42 | 473,500 | +4.50(+2.83%) |
Oct 11, 2021 | 159.15 | 162.38 | 158.30 | 158.92 | 464,625 | -0.46(-0.29%) |
Oct 08, 2021 | 157.06 | 161.25 | 155.68 | 159.38 | 349,839 | +3.17(+2.03%) |
Oct 07, 2021 | 151.86 | 158.11 | 151.16 | 156.21 | 516,233 | +7.36(+4.95%) |
Oct 06, 2021 | 149.82 | 151.02 | 145.36 | 148.85 | 586,166 | -3.47(-2.28%) |
Oct 05, 2021 | 151.28 | 153.17 | 149.16 | 152.31 | 625,244 | +1.05(+0.69%) |
Oct 04, 2021 | 150.99 | 154.11 | 150.25 | 151.26 | 460,299 | +0.51(+0.34%) |
Oct 01, 2021 | 150.07 | 152.04 | 148.08 | 150.75 | 370,671 | +2.52(+1.70%) |
Sep 30, 2021 | 150.65 | 151.55 | 148.19 | 148.23 | 490,116 | -1.91(-1.27%) |
Sep 29, 2021 | 151.44 | 152.19 | 149.06 | 150.15 | 275,802 | -1.29(-0.85%) |
Sep 28, 2021 | 152.95 | 154.55 | 151.21 | 151.43 | 404,416 | -0.24(-0.16%) |
Sep 27, 2021 | 147.24 | 153.87 | 146.57 | 151.67 | 516,704 | +4.32(+2.93%) |
Sep 24, 2021 | 146.55 | 149.00 | 146.01 | 147.35 | 364,938 | +0.72(+0.49%) |
Sep 23, 2021 | 143.95 | 147.87 | 143.95 | 146.63 | 382,041 | +4.69(+3.30%) |
Sep 22, 2021 | 141.30 | 143.88 | 140.97 | 141.94 | 285,264 | +3.48(+2.51%) |
Sep 21, 2021 | 140.63 | 141.18 | 137.99 | 138.47 | 388,563 | -0.97(-0.69%) |
Sep 20, 2021 | 138.42 | 139.83 | 137.14 | 139.43 | 572,164 | -5.55(-3.83%) |
Sep 17, 2021 | 146.58 | 146.58 | 143.50 | 144.98 | 1,491,014 | -1.85(-1.26%) |
Sep 16, 2021 | 145.09 | 149.11 | 143.06 | 146.83 | 899,094 | -5.31(-3.49%) |
Sep 15, 2021 | 149.34 | 152.44 | 148.57 | 152.15 | 1,014,552 | +2.96(+1.98%) |
Sep 14, 2021 | 150.07 | 151.11 | 148.68 | 149.19 | 580,977 | +0.26(+0.17%) |
Sep 13, 2021 | 149.12 | 149.96 | 146.73 | 148.93 | 585,984 | +2.30(+1.57%) |
Sep 10, 2021 | 150.08 | 151.04 | 146.38 | 146.63 | 457,411 | -1.79(-1.21%) |
Sep 09, 2021 | 148.83 | 149.44 | 146.21 | 148.42 | 622,063 | -0.40(-0.27%) |
Sep 08, 2021 | 147.97 | 149.55 | 146.78 | 148.82 | 530,053 | -0.44(-0.29%) |
Sep 07, 2021 | 150.33 | 152.41 | 147.56 | 149.25 | 364,393 | -1.72(-1.14%) |
Sep 03, 2021 | 151.39 | 152.21 | 149.91 | 150.97 | 306,278 | -0.42(-0.28%) |
Sep 02, 2021 | 151.13 | 151.41 | 149.16 | 151.39 | 400,544 | +1.44(+0.96%) |
Sep 01, 2021 | 151.25 | 151.25 | 148.67 | 149.95 | 280,617 | -1.09(-0.72%) |
Aug 31, 2021 | 151.64 | 152.72 | 150.20 | 151.04 | 676,458 | -0.87(-0.57%) |
Aug 30, 2021 | 156.81 | 156.81 | 151.72 | 151.91 | 341,684 | -3.44(-2.21%) |
Aug 27, 2021 | 152.19 | 156.41 | 152.19 | 155.34 | 380,828 | +4.01(+2.65%) |
Aug 26, 2021 | 152.62 | 153.27 | 149.69 | 151.33 | 515,124 | -1.84(-1.20%) |
Aug 25, 2021 | 153.74 | 155.10 | 152.42 | 153.17 | 283,439 | +0.55(+0.36%) |
Aug 24, 2021 | 151.09 | 154.09 | 150.99 | 152.62 | 361,254 | +2.85(+1.90%) |
Aug 23, 2021 | 147.63 | 150.56 | 147.59 | 149.77 | 359,577 | +2.83(+1.93%) |
Aug 20, 2021 | 145.67 | 148.27 | 144.91 | 146.94 | 511,994 | +0.87(+0.59%) |
Aug 19, 2021 | 150.24 | 150.74 | 145.75 | 146.07 | 492,922 | -6.65(-4.35%) |
Aug 18, 2021 | 153.84 | 155.80 | 152.55 | 152.72 | 223,538 | -1.32(-0.86%) |
Aug 17, 2021 | 157.51 | 160.32 | 152.27 | 154.04 | 391,866 | -6.28(-3.92%) |
Aug 16, 2021 | 158.87 | 160.89 | 157.41 | 160.32 | 347,178 | -0.39(-0.24%) |
Aug 13, 2021 | 158.81 | 162.58 | 157.97 | 160.71 | 346,453 | +1.59(+1.00%) |
Aug 12, 2021 | 160.60 | 160.96 | 158.56 | 159.12 | 275,086 | -0.98(-0.61%) |
Aug 11, 2021 | 158.69 | 160.30 | 156.45 | 160.10 | 252,917 | +1.81(+1.15%) |
Aug 10, 2021 | 155.46 | 158.51 | 154.32 | 158.29 | 321,916 | +2.55(+1.64%) |
Aug 09, 2021 | 158.46 | 159.90 | 153.93 | 155.74 | 363,929 | -4.34(-2.71%) |
Aug 06, 2021 | 155.81 | 160.43 | 155.08 | 160.08 | 458,011 | +0.11(+0.07%) |
Aug 05, 2021 | 155.94 | 160.42 | 155.94 | 159.97 | 375,342 | +2.47(+1.57%) |
Aug 04, 2021 | 162.26 | 163.33 | 157.46 | 157.50 | 459,920 | -6.43(-3.92%) |
Aug 03, 2021 | 163.44 | 164.89 | 160.80 | 163.94 | 359,545 | +1.10(+0.67%) |