Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 168.28 | 174.01 | 173.11 | 1,392,017 | +4.19(+2.48%) | |
Oct 28, 2021 | 165.01 | 169.18 | 165.00 | 168.92 | 1,037,758 | +3.82(+2.31%) |
Oct 27, 2021 | 172.79 | 173.74 | 164.65 | 165.10 | 2,037,942 | -7.83(-4.53%) |
Oct 26, 2021 | 170.82 | 172.93 | 1,801,308 | +5.56(+3.32%) | ||
Oct 25, 2021 | 168.00 | 169.79 | 166.94 | 167.37 | 1,590,913 | +0.61(+0.37%) |
Oct 22, 2021 | 165.81 | 167.48 | 166.76 | 879,040 | +1.31(+0.79%) | |
Oct 21, 2021 | 161.19 | 166.85 | 160.83 | 165.45 | 1,123,920 | +5.49(+3.43%) |
Oct 20, 2021 | 160.00 | 161.71 | 159.84 | 159.96 | 1,238,473 | +1.13(+0.71%) |
Oct 19, 2021 | 158.19 | 159.28 | 157.41 | 158.83 | 912,251 | +1.29(+0.82%) |
Oct 18, 2021 | 155.07 | 157.73 | 154.46 | 157.54 | 1,028,892 | +1.76(+1.13%) |
Oct 15, 2021 | 157.80 | 157.95 | 155.19 | 155.78 | 919,030 | -1.55(-0.99%) |
Oct 14, 2021 | 155.17 | 157.87 | 155.17 | 157.33 | 843,532 | +3.83(+2.50%) |
Oct 13, 2021 | 151.72 | 154.36 | 151.06 | 153.50 | 1,166,074 | +3.34(+2.22%) |
Oct 12, 2021 | 150.74 | 151.79 | 149.68 | 150.16 | 710,751 | +0.64(+0.43%) |
Oct 11, 2021 | 149.58 | 151.70 | 148.96 | 149.52 | 690,004 | -0.60(-0.40%) |
Oct 08, 2021 | 152.65 | 153.15 | 149.37 | 150.12 | 581,331 | -2.13(-1.40%) |
Oct 07, 2021 | 151.32 | 153.21 | 151.21 | 152.25 | 1,384,749 | +2.21(+1.47%) |
Oct 06, 2021 | 148.32 | 150.41 | 147.24 | 150.04 | 1,295,932 | -0.17(-0.11%) |
Oct 05, 2021 | 148.95 | 151.23 | 148.46 | 150.21 | 1,207,879 | +2.11(+1.42%) |
Oct 04, 2021 | 151.86 | 152.14 | 145.84 | 148.10 | 1,206,835 | -4.91(-3.21%) |
Oct 01, 2021 | 152.34 | 154.04 | 149.24 | 153.01 | 1,206,729 | +1.57(+1.04%) |
Sep 30, 2021 | 153.42 | 154.26 | 151.20 | 151.44 | 1,008,702 | -0.81(-0.53%) |
Sep 29, 2021 | 153.86 | 154.62 | 151.76 | 152.25 | 773,250 | -0.22(-0.14%) |
Sep 28, 2021 | 155.62 | 157.10 | 152.25 | 152.47 | 1,461,183 | -5.69(-3.60%) |
Sep 27, 2021 | 161.50 | 161.86 | 157.07 | 158.16 | 1,047,912 | -5.39(-3.30%) |
Sep 24, 2021 | 162.39 | 163.83 | 161.05 | 163.55 | 882,304 | +0.45(+0.28%) |
Sep 23, 2021 | 163.28 | 163.99 | 162.38 | 163.10 | 999,587 | +0.87(+0.54%) |
Sep 22, 2021 | 161.60 | 163.07 | 160.42 | 162.23 | 762,922 | +1.36(+0.85%) |
Sep 21, 2021 | 162.18 | 162.49 | 160.56 | 160.87 | 860,945 | -0.06(-0.04%) |
Sep 20, 2021 | 161.62 | 162.78 | 158.96 | 160.93 | 1,484,276 | -2.70(-1.65%) |
Sep 17, 2021 | 167.00 | 167.03 | 162.46 | 163.63 | 2,759,104 | -3.98(-2.37%) |
Sep 16, 2021 | 167.16 | 168.21 | 165.60 | 167.61 | 983,782 | +0.07(+0.04%) |
Sep 15, 2021 | 165.17 | 168.12 | 164.11 | 167.54 | 1,014,181 | +2.60(+1.58%) |
Sep 14, 2021 | 165.45 | 166.06 | 163.75 | 164.94 | 1,303,148 | +0.31(+0.19%) |
Sep 13, 2021 | 167.80 | 168.00 | 162.07 | 164.63 | 956,976 | -2.24(-1.34%) |
Sep 10, 2021 | 166.87 | 168.61 | 166.43 | 166.87 | 923,045 | +0.96(+0.58%) |
Sep 09, 2021 | 165.70 | 166.77 | 164.85 | 165.91 | 848,535 | +0.35(+0.21%) |
Sep 08, 2021 | 164.45 | 166.38 | 163.61 | 165.56 | 883,904 | +0.58(+0.35%) |
Sep 07, 2021 | 165.98 | 166.32 | 163.39 | 164.98 | 768,319 | -0.73(-0.44%) |
Sep 03, 2021 | 165.00 | 167.17 | 164.84 | 165.71 | 899,339 | +0.52(+0.31%) |
Sep 02, 2021 | 164.70 | 165.41 | 164.04 | 165.19 | 763,081 | +1.04(+0.63%) |
Sep 01, 2021 | 164.66 | 165.63 | 163.86 | 164.15 | 999,274 | +0.67(+0.41%) |
Aug 31, 2021 | 164.53 | 164.66 | 162.47 | 163.48 | 1,486,685 | -0.41(-0.25%) |
Aug 30, 2021 | 163.22 | 164.44 | 163.22 | 163.89 | 865,083 | +1.42(+0.87%) |
Aug 27, 2021 | 159.90 | 162.98 | 159.62 | 162.47 | 865,639 | +3.10(+1.95%) |
Aug 26, 2021 | 158.39 | 160.63 | 158.10 | 159.37 | 832,637 | +0.74(+0.47%) |
Aug 25, 2021 | 158.75 | 159.33 | 157.70 | 158.63 | 1,129,792 | +0.05(+0.03%) |
Aug 24, 2021 | 158.71 | 159.04 | 158.05 | 158.58 | 867,392 | +0.26(+0.16%) |
Aug 23, 2021 | 155.64 | 158.63 | 155.41 | 158.32 | 834,361 | +1.65(+1.05%) |
Aug 20, 2021 | 152.95 | 156.92 | 152.31 | 156.67 | 1,748,043 | +3.40(+2.22%) |
Aug 19, 2021 | 147.77 | 153.98 | 147.22 | 153.27 | 1,435,390 | +5.25(+3.55%) |
Aug 18, 2021 | 149.18 | 149.69 | 147.89 | 148.02 | 974,733 | -1.57(-1.05%) |
Aug 17, 2021 | 151.51 | 151.85 | 148.97 | 149.59 | 895,384 | -2.26(-1.49%) |
Aug 16, 2021 | 152.26 | 152.82 | 150.78 | 151.85 | 784,600 | -0.82(-0.54%) |
Aug 13, 2021 | 152.32 | 153.33 | 151.72 | 152.67 | 848,902 | +0.41(+0.27%) |
Aug 12, 2021 | 149.70 | 153.18 | 149.25 | 152.26 | 1,033,931 | +1.73(+1.15%) |
Aug 11, 2021 | 149.58 | 150.69 | 148.65 | 150.53 | 899,028 | +1.48(+0.99%) |
Aug 10, 2021 | 151.32 | 151.61 | 148.01 | 149.05 | 782,241 | -1.24(-0.83%) |
Aug 09, 2021 | 151.00 | 151.44 | 150.12 | 150.29 | 508,858 | -0.78(-0.52%) |
Aug 06, 2021 | 150.74 | 151.50 | 149.17 | 151.07 | 762,273 | -0.69(-0.45%) |
Aug 05, 2021 | 151.53 | 152.00 | 149.79 | 151.76 | 1,003,434 | +0.68(+0.45%) |
Aug 04, 2021 | 150.00 | 152.03 | 149.00 | 151.08 | 1,501,751 | +1.23(+0.82%) |
Aug 03, 2021 | 147.55 | 150.29 | 147.50 | 149.85 | 1,701,794 | +2.56(+1.74%) |