Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 167.63 | 169.57 | 165.89 | 166.81 | 1,097,218 | -3.85(-2.26%) |
Oct 28, 2021 | 170.09 | 173.06 | 169.33 | 170.66 | 1,998,268 | -0.10(-0.06%) |
Oct 27, 2021 | 173.53 | 173.71 | 169.91 | 170.76 | 1,077,516 | -2.09(-1.21%) |
Oct 26, 2021 | 172.07 | 173.44 | 172.86 | 728,074 | +1.41(+0.82%) | |
Oct 25, 2021 | 173.17 | 173.20 | 171.34 | 171.45 | 627,946 | -1.78(-1.03%) |
Oct 22, 2021 | 171.53 | 173.79 | 171.33 | 173.23 | 506,544 | +1.71(+1.00%) |
Oct 21, 2021 | 172.98 | 172.98 | 170.89 | 171.52 | 570,920 | +0.10(+0.06%) |
Oct 20, 2021 | 171.13 | 172.20 | 170.97 | 171.41 | 641,757 | +0.47(+0.27%) |
Oct 19, 2021 | 170.11 | 171.46 | 169.68 | 170.94 | 691,546 | +0.92(+0.54%) |
Oct 18, 2021 | 170.90 | 171.19 | 169.73 | 170.02 | 781,388 | -0.84(-0.49%) |
Oct 15, 2021 | 173.29 | 173.37 | 170.33 | 170.86 | 2,741,169 | -2.47(-1.43%) |
Oct 14, 2021 | 172.18 | 173.35 | 171.10 | 173.33 | 887,214 | +1.96(+1.14%) |
Oct 13, 2021 | 171.16 | 171.81 | 168.64 | 171.37 | 902,126 | +0.62(+0.36%) |
Oct 12, 2021 | 169.83 | 171.84 | 169.08 | 170.75 | 1,601,024 | +1.23(+0.72%) |
Oct 11, 2021 | 169.02 | 170.24 | 168.59 | 169.53 | 893,000 | +0.44(+0.26%) |
Oct 08, 2021 | 169.47 | 170.09 | 168.41 | 169.09 | 671,966 | -0.28(-0.17%) |
Oct 07, 2021 | 170.39 | 172.21 | 168.79 | 169.38 | 1,437,119 | -0.48(-0.28%) |
Oct 06, 2021 | 165.74 | 170.21 | 165.09 | 169.85 | 1,413,833 | +3.88(+2.34%) |
Oct 05, 2021 | 164.27 | 167.25 | 163.29 | 165.97 | 1,155,320 | +2.77(+1.70%) |
Oct 04, 2021 | 162.84 | 164.50 | 161.46 | 163.20 | 1,178,364 | +0.74(+0.46%) |
Oct 01, 2021 | 161.73 | 163.31 | 160.50 | 162.46 | 856,263 | +1.46(+0.90%) |
Sep 30, 2021 | 164.24 | 164.41 | 161.00 | 161.00 | 835,923 | -2.52(-1.54%) |
Sep 29, 2021 | 160.96 | 164.34 | 160.93 | 163.53 | 787,032 | +3.06(+1.91%) |
Sep 28, 2021 | 162.19 | 162.58 | 159.62 | 160.46 | 873,044 | -2.11(-1.30%) |
Sep 27, 2021 | 165.28 | 166.52 | 162.32 | 162.57 | 730,523 | -2.99(-1.80%) |
Sep 24, 2021 | 165.12 | 166.60 | 164.66 | 165.56 | 859,053 | +0.92(+0.56%) |
Sep 23, 2021 | 164.37 | 166.16 | 163.97 | 164.64 | 779,206 | +0.65(+0.39%) |
Sep 22, 2021 | 164.38 | 164.78 | 162.37 | 163.99 | 808,071 | +0.58(+0.35%) |
Sep 21, 2021 | 165.47 | 166.25 | 163.26 | 163.41 | 696,052 | -1.57(-0.95%) |
Sep 20, 2021 | 165.83 | 166.69 | 163.52 | 164.98 | 661,245 | -1.56(-0.94%) |
Sep 17, 2021 | 166.51 | 167.62 | 166.16 | 166.54 | 1,343,842 | -0.47(-0.28%) |
Sep 16, 2021 | 166.61 | 167.70 | 165.32 | 167.01 | 524,284 | +0.46(+0.27%) |
Sep 15, 2021 | 165.80 | 167.69 | 165.73 | 166.55 | 542,765 | +0.50(+0.30%) |
Sep 14, 2021 | 166.92 | 167.38 | 165.62 | 166.05 | 681,272 | -0.89(-0.53%) |
Sep 13, 2021 | 167.02 | 168.63 | 166.82 | 166.93 | 500,202 | +0.40(+0.24%) |
Sep 10, 2021 | 166.78 | 167.28 | 165.80 | 166.53 | 600,716 | -0.32(-0.19%) |
Sep 09, 2021 | 167.98 | 168.07 | 166.47 | 166.85 | 655,462 | -1.17(-0.70%) |
Sep 08, 2021 | 165.26 | 168.14 | 164.85 | 168.03 | 782,726 | +2.76(+1.67%) |
Sep 07, 2021 | 169.26 | 169.26 | 165.17 | 165.27 | 722,491 | -4.05(-2.39%) |
Sep 03, 2021 | 169.49 | 169.66 | 168.20 | 169.32 | 486,617 | -0.22(-0.13%) |
Sep 02, 2021 | 169.61 | 170.44 | 168.78 | 169.54 | 573,886 | +0.00(+0.00%) |
Sep 01, 2021 | 169.57 | 169.85 | 168.16 | 169.54 | 553,085 | +0.49(+0.29%) |
Aug 31, 2021 | 167.79 | 169.33 | 167.62 | 169.04 | 1,185,640 | +1.11(+0.66%) |
Aug 30, 2021 | 166.73 | 168.84 | 166.73 | 167.93 | 627,544 | +0.86(+0.51%) |
Aug 27, 2021 | 167.11 | 167.70 | 166.15 | 167.07 | 599,518 | +0.49(+0.30%) |
Aug 26, 2021 | 166.61 | 167.26 | 165.97 | 166.58 | 545,132 | -0.47(-0.28%) |
Aug 25, 2021 | 167.23 | 167.64 | 166.52 | 167.04 | 578,015 | -0.51(-0.31%) |
Aug 24, 2021 | 170.02 | 170.12 | 167.52 | 167.56 | 1,107,721 | -2.48(-1.46%) |
Aug 23, 2021 | 171.23 | 171.62 | 169.98 | 170.04 | 794,038 | -1.22(-0.71%) |
Aug 20, 2021 | 171.47 | 172.26 | 170.40 | 171.26 | 663,593 | -0.21(-0.12%) |
Aug 19, 2021 | 169.00 | 172.32 | 168.95 | 171.47 | 558,581 | +1.56(+0.92%) |
Aug 18, 2021 | 172.01 | 172.20 | 169.76 | 169.91 | 746,626 | -2.48(-1.44%) |
Aug 17, 2021 | 171.72 | 172.94 | 171.18 | 172.39 | 730,904 | +0.92(+0.54%) |
Aug 16, 2021 | 170.04 | 171.53 | 170.04 | 171.47 | 498,512 | +1.67(+0.98%) |
Aug 13, 2021 | 168.62 | 170.11 | 168.59 | 169.80 | 659,608 | +1.67(+0.99%) |
Aug 12, 2021 | 169.63 | 169.65 | 167.92 | 168.14 | 705,491 | -0.97(-0.58%) |
Aug 11, 2021 | 169.59 | 170.26 | 168.86 | 169.11 | 548,022 | -0.28(-0.16%) |
Aug 10, 2021 | 169.23 | 169.78 | 168.65 | 169.39 | 589,115 | +0.46(+0.27%) |
Aug 09, 2021 | 169.04 | 169.68 | 168.61 | 168.92 | 446,094 | -0.11(-0.07%) |
Aug 06, 2021 | 169.61 | 170.16 | 168.61 | 169.04 | 469,969 | -0.15(-0.09%) |
Aug 05, 2021 | 169.43 | 170.21 | 168.88 | 169.19 | 684,993 | +0.56(+0.33%) |
Aug 04, 2021 | 170.37 | 170.45 | 168.52 | 168.63 | 662,000 | -1.60(-0.94%) |
Aug 03, 2021 | 168.90 | 170.54 | 168.62 | 170.23 | 577,403 | +1.36(+0.81%) |