Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 165.36 | 167.26 | 163.64 | 164.54 | 1,112,334 | -3.80(-2.26%) |
Oct 28, 2021 | 167.78 | 170.71 | 167.03 | 168.34 | 2,025,798 | -0.10(-0.06%) |
Oct 27, 2021 | 171.17 | 171.35 | 167.60 | 168.44 | 1,092,360 | -2.06(-1.21%) |
Oct 26, 2021 | 169.73 | 171.08 | 170.51 | 738,104 | +1.39(+0.82%) | |
Oct 25, 2021 | 170.82 | 170.85 | 169.01 | 169.12 | 636,597 | -1.75(-1.03%) |
Oct 22, 2021 | 169.20 | 171.43 | 169.00 | 170.87 | 513,523 | +1.69(+1.00%) |
Oct 21, 2021 | 170.63 | 170.63 | 168.57 | 169.19 | 578,785 | +0.10(+0.06%) |
Oct 20, 2021 | 168.81 | 169.86 | 168.65 | 169.08 | 650,598 | +0.46(+0.27%) |
Oct 19, 2021 | 167.80 | 169.13 | 167.37 | 168.62 | 701,074 | +0.91(+0.54%) |
Oct 18, 2021 | 168.57 | 168.87 | 167.42 | 167.71 | 792,153 | -0.83(-0.49%) |
Oct 15, 2021 | 170.94 | 171.01 | 168.01 | 168.54 | 2,778,934 | -2.44(-1.43%) |
Oct 14, 2021 | 169.84 | 171.00 | 168.77 | 170.98 | 899,437 | +1.93(+1.14%) |
Oct 13, 2021 | 168.84 | 169.47 | 166.35 | 169.04 | 914,554 | +0.61(+0.36%) |
Oct 12, 2021 | 167.52 | 169.50 | 166.78 | 168.43 | 1,623,081 | +1.21(+0.72%) |
Oct 11, 2021 | 166.73 | 167.93 | 166.29 | 167.22 | 905,303 | +0.43(+0.26%) |
Oct 08, 2021 | 167.17 | 167.78 | 166.12 | 166.79 | 681,224 | -0.28(-0.17%) |
Oct 07, 2021 | 168.08 | 169.87 | 166.50 | 167.07 | 1,456,918 | -0.47(-0.28%) |
Oct 06, 2021 | 163.49 | 167.90 | 162.85 | 167.54 | 1,433,311 | +3.83(+2.34%) |
Oct 05, 2021 | 162.03 | 164.98 | 161.07 | 163.71 | 1,171,237 | +2.73(+1.70%) |
Oct 04, 2021 | 160.63 | 162.27 | 159.27 | 160.98 | 1,194,598 | +0.73(+0.46%) |
Oct 01, 2021 | 159.53 | 161.09 | 158.32 | 160.25 | 868,060 | +1.44(+0.90%) |
Sep 30, 2021 | 162.01 | 162.18 | 158.81 | 158.82 | 847,440 | -2.49(-1.54%) |
Sep 29, 2021 | 158.77 | 162.11 | 158.74 | 161.30 | 797,875 | +3.02(+1.91%) |
Sep 28, 2021 | 159.99 | 160.37 | 157.46 | 158.28 | 885,072 | -2.08(-1.30%) |
Sep 27, 2021 | 163.04 | 164.26 | 160.11 | 160.37 | 740,588 | -2.95(-1.80%) |
Sep 24, 2021 | 162.88 | 164.33 | 162.42 | 163.31 | 870,888 | +0.91(+0.56%) |
Sep 23, 2021 | 162.14 | 163.90 | 161.74 | 162.40 | 789,941 | +0.64(+0.39%) |
Sep 22, 2021 | 162.15 | 162.54 | 160.17 | 161.76 | 819,204 | +0.57(+0.36%) |
Sep 21, 2021 | 163.23 | 164.00 | 161.04 | 161.19 | 705,641 | -1.55(-0.95%) |
Sep 20, 2021 | 163.57 | 164.43 | 161.29 | 162.74 | 670,355 | -1.54(-0.94%) |
Sep 17, 2021 | 164.25 | 165.35 | 163.90 | 164.28 | 1,362,356 | -0.46(-0.28%) |
Sep 16, 2021 | 164.34 | 165.42 | 163.08 | 164.74 | 531,507 | +0.45(+0.27%) |
Sep 15, 2021 | 163.55 | 165.41 | 163.48 | 164.29 | 550,242 | +0.50(+0.30%) |
Sep 14, 2021 | 164.65 | 165.10 | 163.37 | 163.79 | 690,658 | -0.87(-0.53%) |
Sep 13, 2021 | 164.75 | 166.34 | 164.55 | 164.66 | 507,093 | +0.39(+0.24%) |
Sep 10, 2021 | 164.51 | 165.01 | 163.55 | 164.27 | 608,992 | -0.32(-0.19%) |
Sep 09, 2021 | 165.69 | 165.79 | 164.21 | 164.59 | 664,493 | -1.15(-0.70%) |
Sep 08, 2021 | 163.01 | 165.85 | 162.61 | 165.74 | 793,509 | +2.72(+1.67%) |
Sep 07, 2021 | 166.96 | 166.96 | 162.93 | 163.02 | 732,445 | -4.00(-2.39%) |
Sep 03, 2021 | 167.19 | 167.35 | 165.91 | 167.02 | 493,321 | -0.22(-0.13%) |
Sep 02, 2021 | 167.31 | 168.12 | 166.49 | 167.23 | 581,792 | +0.00(+0.00%) |
Sep 01, 2021 | 167.26 | 167.54 | 165.87 | 167.23 | 560,704 | +0.49(+0.29%) |
Aug 31, 2021 | 165.51 | 167.03 | 165.34 | 166.75 | 1,201,975 | +1.10(+0.66%) |
Aug 30, 2021 | 164.47 | 166.55 | 164.47 | 165.65 | 636,190 | +0.84(+0.51%) |
Aug 27, 2021 | 164.84 | 165.42 | 163.89 | 164.80 | 607,777 | +0.49(+0.30%) |
Aug 26, 2021 | 164.34 | 164.99 | 163.71 | 164.31 | 552,642 | -0.46(-0.28%) |
Aug 25, 2021 | 164.95 | 165.37 | 164.26 | 164.78 | 585,978 | -0.51(-0.31%) |
Aug 24, 2021 | 167.71 | 167.81 | 165.24 | 165.28 | 1,122,982 | -2.45(-1.46%) |
Aug 23, 2021 | 168.90 | 169.29 | 167.67 | 167.73 | 804,977 | -1.20(-0.71%) |
Aug 20, 2021 | 169.14 | 169.92 | 168.09 | 168.93 | 672,735 | -0.21(-0.12%) |
Aug 19, 2021 | 166.71 | 169.98 | 166.65 | 169.14 | 566,277 | +1.54(+0.92%) |
Aug 18, 2021 | 169.67 | 169.86 | 167.45 | 167.60 | 756,912 | -2.45(-1.44%) |
Aug 17, 2021 | 169.39 | 170.59 | 168.85 | 170.04 | 740,973 | +0.91(+0.54%) |
Aug 16, 2021 | 167.73 | 169.20 | 167.73 | 169.14 | 505,380 | +1.64(+0.98%) |
Aug 13, 2021 | 166.33 | 167.80 | 166.30 | 167.50 | 668,695 | +1.64(+0.99%) |
Aug 12, 2021 | 167.33 | 167.35 | 165.64 | 165.85 | 715,211 | -0.96(-0.58%) |
Aug 11, 2021 | 167.28 | 167.94 | 166.56 | 166.81 | 555,572 | -0.27(-0.16%) |
Aug 10, 2021 | 166.93 | 167.47 | 166.36 | 167.09 | 597,231 | +0.46(+0.27%) |
Aug 09, 2021 | 166.74 | 167.37 | 166.31 | 166.63 | 452,240 | -0.11(-0.07%) |
Aug 06, 2021 | 167.31 | 167.85 | 166.32 | 166.74 | 476,444 | -0.15(-0.09%) |
Aug 05, 2021 | 167.12 | 167.90 | 166.58 | 166.89 | 694,430 | +0.55(+0.33%) |
Aug 04, 2021 | 168.06 | 168.13 | 166.23 | 166.34 | 671,120 | -1.58(-0.94%) |
Aug 03, 2021 | 166.61 | 168.22 | 166.32 | 167.92 | 585,358 | +1.34(+0.81%) |