Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 157.12 | 155.25 | 156.64 | 1,705,750 | -2.54(-1.60%) | |
Oct 28, 2021 | 156.40 | 159.62 | 156.31 | 159.18 | 1,473,414 | +3.69(+2.37%) |
Oct 27, 2021 | 153.78 | 157.80 | 152.92 | 155.49 | 1,391,399 | +1.47(+0.96%) |
Oct 26, 2021 | 156.63 | 154.01 | 1,268,886 | -0.80(-0.51%) | ||
Oct 25, 2021 | 155.47 | 154.81 | 902,563 | +0.06(+0.04%) | ||
Oct 22, 2021 | 156.46 | 157.31 | 154.64 | 154.75 | 1,236,217 | -1.73(-1.11%) |
Oct 21, 2021 | 154.64 | 156.66 | 154.64 | 156.49 | 834,569 | +1.25(+0.80%) |
Oct 20, 2021 | 154.41 | 156.47 | 153.45 | 155.24 | 1,473,336 | +0.83(+0.54%) |
Oct 19, 2021 | 152.04 | 155.22 | 151.36 | 154.41 | 1,936,046 | +3.25(+2.15%) |
Oct 18, 2021 | 149.33 | 151.28 | 148.22 | 151.16 | 1,536,362 | +0.70(+0.47%) |
Oct 15, 2021 | 151.10 | 152.21 | 150.00 | 150.45 | 1,144,971 | +0.27(+0.18%) |
Oct 14, 2021 | 147.05 | 150.30 | 146.78 | 150.18 | 1,690,564 | +4.71(+3.23%) |
Oct 13, 2021 | 145.27 | 147.80 | 144.83 | 145.47 | 2,948,538 | -3.22(-2.16%) |
Oct 12, 2021 | 149.96 | 150.56 | 148.08 | 148.69 | 1,424,549 | -0.76(-0.51%) |
Oct 11, 2021 | 150.57 | 152.11 | 149.37 | 149.45 | 1,044,374 | -1.31(-0.87%) |
Oct 08, 2021 | 152.69 | 152.88 | 150.00 | 150.76 | 978,740 | -1.29(-0.85%) |
Oct 07, 2021 | 152.59 | 154.98 | 151.98 | 152.06 | 1,429,651 | +1.04(+0.69%) |
Oct 06, 2021 | 148.67 | 151.30 | 147.66 | 151.01 | 1,413,873 | +0.74(+0.49%) |
Oct 05, 2021 | 150.47 | 151.84 | 148.73 | 150.27 | 2,163,097 | +0.61(+0.41%) |
Oct 04, 2021 | 152.95 | 153.15 | 149.13 | 149.66 | 2,503,910 | -3.96(-2.58%) |
Oct 01, 2021 | 155.39 | 155.77 | 151.63 | 153.63 | 1,814,277 | -0.81(-0.52%) |
Sep 30, 2021 | 157.14 | 158.46 | 153.96 | 154.44 | 1,362,316 | -1.66(-1.06%) |
Sep 29, 2021 | 157.19 | 158.12 | 155.78 | 156.09 | 1,323,783 | -0.23(-0.15%) |
Sep 28, 2021 | 157.99 | 160.19 | 156.22 | 156.33 | 1,808,989 | -4.62(-2.87%) |
Sep 27, 2021 | 159.81 | 162.88 | 158.86 | 160.95 | 1,253,699 | -0.86(-0.53%) |
Sep 24, 2021 | 161.54 | 162.99 | 160.49 | 161.81 | 704,847 | -0.65(-0.40%) |
Sep 23, 2021 | 162.93 | 164.43 | 162.33 | 162.46 | 903,919 | +0.39(+0.24%) |
Sep 22, 2021 | 160.08 | 163.25 | 159.92 | 162.06 | 1,169,526 | +1.94(+1.21%) |
Sep 21, 2021 | 160.91 | 162.23 | 159.20 | 160.12 | 1,415,286 | +0.38(+0.23%) |
Sep 20, 2021 | 161.20 | 161.29 | 157.31 | 159.75 | 1,886,434 | -4.51(-2.74%) |
Sep 17, 2021 | 167.22 | 167.22 | 162.70 | 164.26 | 2,381,232 | -3.26(-1.95%) |
Sep 16, 2021 | 164.48 | 167.68 | 163.41 | 167.52 | 1,290,836 | +1.85(+1.11%) |
Sep 15, 2021 | 167.11 | 167.11 | 164.62 | 165.67 | 1,174,664 | -1.28(-0.76%) |
Sep 14, 2021 | 170.77 | 170.80 | 166.54 | 166.95 | 1,630,605 | -2.90(-1.71%) |
Sep 13, 2021 | 167.43 | 169.89 | 165.98 | 169.84 | 1,329,847 | +3.65(+2.19%) |
Sep 10, 2021 | 167.25 | 169.39 | 165.98 | 166.20 | 1,150,024 | -0.09(-0.06%) |
Sep 09, 2021 | 166.36 | 168.73 | 166.11 | 166.29 | 852,800 | -0.26(-0.16%) |
Sep 08, 2021 | 169.40 | 169.52 | 165.32 | 166.55 | 1,285,598 | -3.49(-2.05%) |
Sep 07, 2021 | 171.82 | 172.17 | 169.32 | 170.04 | 883,052 | -1.48(-0.86%) |
Sep 03, 2021 | 171.76 | 173.79 | 171.34 | 171.52 | 883,832 | -0.24(-0.14%) |
Sep 02, 2021 | 170.71 | 171.78 | 169.25 | 171.76 | 996,925 | +1.51(+0.89%) |
Sep 01, 2021 | 173.14 | 173.14 | 170.19 | 170.25 | 1,530,751 | -1.69(-0.98%) |
Aug 31, 2021 | 175.14 | 175.14 | 170.76 | 171.94 | 1,682,832 | -2.47(-1.42%) |
Aug 30, 2021 | 173.08 | 174.94 | 172.23 | 174.42 | 1,774,525 | +2.48(+1.44%) |
Aug 27, 2021 | 169.47 | 172.61 | 169.22 | 171.93 | 1,062,370 | +2.38(+1.40%) |
Aug 26, 2021 | 169.40 | 170.31 | 168.38 | 169.55 | 933,500 | -0.16(-0.09%) |
Aug 25, 2021 | 170.87 | 171.60 | 169.06 | 169.71 | 1,077,213 | -0.93(-0.54%) |
Aug 24, 2021 | 170.26 | 171.42 | 169.94 | 170.64 | 951,784 | +1.08(+0.64%) |
Aug 23, 2021 | 168.69 | 169.93 | 167.41 | 169.56 | 1,384,438 | +1.91(+1.14%) |
Aug 20, 2021 | 166.22 | 167.89 | 165.89 | 167.65 | 1,091,414 | +1.55(+0.93%) |
Aug 19, 2021 | 163.37 | 166.82 | 162.42 | 166.10 | 1,390,431 | +1.86(+1.13%) |
Aug 18, 2021 | 166.42 | 167.94 | 164.00 | 164.25 | 1,848,836 | -3.20(-1.91%) |
Aug 17, 2021 | 169.17 | 169.17 | 166.07 | 167.44 | 1,420,931 | -2.82(-1.66%) |
Aug 16, 2021 | 170.57 | 170.85 | 168.75 | 170.26 | 1,039,581 | -1.09(-0.63%) |
Aug 13, 2021 | 171.57 | 171.92 | 170.53 | 171.35 | 976,359 | +0.10(+0.06%) |
Aug 12, 2021 | 172.06 | 172.18 | 169.63 | 171.25 | 1,002,237 | -1.40(-0.81%) |
Aug 11, 2021 | 173.88 | 173.92 | 171.16 | 172.65 | 1,048,254 | -0.04(-0.02%) |
Aug 10, 2021 | 174.16 | 174.70 | 171.12 | 172.69 | 1,148,058 | -0.82(-0.47%) |
Aug 09, 2021 | 174.07 | 174.43 | 172.19 | 173.51 | 895,902 | -0.31(-0.18%) |
Aug 06, 2021 | 172.16 | 174.44 | 171.83 | 173.82 | 1,308,672 | +0.22(+0.13%) |
Aug 05, 2021 | 174.49 | 175.60 | 172.41 | 173.59 | 1,653,340 | -0.94(-0.54%) |
Aug 04, 2021 | 175.28 | 176.23 | 173.24 | 174.53 | 1,529,307 | -1.31(-0.74%) |
Aug 03, 2021 | 176.31 | 177.23 | 173.35 | 175.84 | 1,836,689 | +0.80(+0.46%) |