Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.89 | 163.89 | 159.81 | 161.27 | 420,667 | -3.16(-1.92%) |
Oct 28, 2021 | 159.69 | 165.46 | 164.43 | 341,894 | +5.49(+3.45%) | |
Oct 27, 2021 | 163.18 | 165.94 | 158.75 | 158.94 | 420,085 | -6.69(-4.04%) |
Oct 26, 2021 | 169.71 | 164.70 | 165.63 | 463,938 | -3.12(-1.85%) | |
Oct 25, 2021 | 164.57 | 169.31 | 163.50 | 168.75 | 474,702 | +4.72(+2.88%) |
Oct 22, 2021 | 162.95 | 164.10 | 159.41 | 164.03 | 429,950 | +0.18(+0.11%) |
Oct 21, 2021 | 162.99 | 164.39 | 160.80 | 163.85 | 319,128 | +2.24(+1.39%) |
Oct 20, 2021 | 160.62 | 162.59 | 158.61 | 161.61 | 548,606 | +0.87(+0.54%) |
Oct 19, 2021 | 155.00 | 160.96 | 154.84 | 160.74 | 544,202 | +6.65(+4.32%) |
Oct 18, 2021 | 151.68 | 154.63 | 149.15 | 154.09 | 392,442 | +1.82(+1.20%) |
Oct 15, 2021 | 153.99 | 154.57 | 150.59 | 152.27 | 398,757 | -1.33(-0.87%) |
Oct 14, 2021 | 156.00 | 161.55 | 153.58 | 153.60 | 650,838 | -0.33(-0.21%) |
Oct 13, 2021 | 160.00 | 160.86 | 153.19 | 153.93 | 624,117 | -5.00(-3.15%) |
Oct 12, 2021 | 158.69 | 159.09 | 155.61 | 158.93 | 620,002 | +2.91(+1.87%) |
Oct 11, 2021 | 154.54 | 156.73 | 153.02 | 156.02 | 585,550 | +0.69(+0.44%) |
Oct 08, 2021 | 154.13 | 156.09 | 151.93 | 155.33 | 1,127,694 | +1.30(+0.84%) |
Oct 07, 2021 | 145.87 | 157.80 | 145.87 | 154.03 | 839,023 | +8.71(+5.99%) |
Oct 06, 2021 | 141.03 | 146.62 | 139.74 | 145.32 | 418,425 | +3.03(+2.13%) |
Oct 05, 2021 | 144.39 | 146.31 | 141.95 | 142.29 | 776,362 | -1.81(-1.26%) |
Oct 04, 2021 | 142.78 | 144.61 | 137.37 | 144.10 | 910,781 | +0.32(+0.22%) |
Oct 01, 2021 | 145.00 | 145.32 | 141.42 | 143.78 | 452,664 | -1.80(-1.24%) |
Sep 30, 2021 | 146.93 | 148.84 | 145.06 | 145.58 | 448,879 | -0.36(-0.25%) |
Sep 29, 2021 | 146.72 | 147.97 | 144.97 | 145.94 | 453,003 | -0.10(-0.07%) |
Sep 28, 2021 | 150.08 | 150.08 | 144.73 | 146.04 | 610,985 | -6.34(-4.16%) |
Sep 27, 2021 | 152.44 | 153.20 | 146.48 | 152.38 | 388,479 | -1.78(-1.15%) |
Sep 24, 2021 | 160.89 | 161.00 | 153.29 | 154.16 | 454,538 | -4.37(-2.76%) |
Sep 23, 2021 | 159.64 | 160.50 | 154.99 | 158.53 | 434,754 | -0.22(-0.14%) |
Sep 22, 2021 | 161.07 | 162.84 | 157.61 | 158.75 | 430,060 | -2.24(-1.39%) |
Sep 21, 2021 | 162.26 | 165.91 | 160.21 | 160.99 | 411,156 | -0.81(-0.50%) |
Sep 20, 2021 | 159.37 | 165.83 | 158.12 | 161.80 | 823,087 | -1.69(-1.03%) |
Sep 17, 2021 | 160.27 | 165.64 | 155.41 | 163.49 | 1,939,229 | +3.50(+2.19%) |
Sep 16, 2021 | 156.18 | 160.47 | 153.84 | 159.99 | 608,686 | +3.84(+2.46%) |
Sep 15, 2021 | 155.00 | 158.74 | 151.16 | 156.15 | 1,316,334 | +0.48(+0.31%) |
Sep 14, 2021 | 165.00 | 166.86 | 155.37 | 155.67 | 1,230,943 | -13.33(-7.89%) |
Sep 13, 2021 | 184.32 | 184.68 | 168.53 | 169.00 | 781,837 | -15.50(-8.40%) |
Sep 10, 2021 | 184.62 | 186.48 | 183.05 | 184.50 | 429,819 | +0.37(+0.20%) |
Sep 09, 2021 | 184.88 | 187.66 | 183.58 | 184.13 | 435,859 | +0.06(+0.03%) |
Sep 08, 2021 | 189.70 | 189.78 | 182.44 | 184.07 | 424,079 | -6.85(-3.59%) |
Sep 07, 2021 | 184.59 | 191.15 | 183.62 | 190.92 | 579,398 | +5.71(+3.08%) |
Sep 03, 2021 | 183.62 | 186.10 | 181.01 | 185.21 | 524,347 | +1.65(+0.90%) |
Sep 02, 2021 | 179.99 | 185.00 | 178.19 | 183.56 | 490,292 | +4.02(+2.24%) |
Sep 01, 2021 | 176.39 | 179.64 | 174.09 | 179.54 | 612,100 | +3.61(+2.05%) |
Aug 31, 2021 | 174.21 | 176.24 | 172.35 | 175.93 | 731,671 | +2.18(+1.25%) |
Aug 30, 2021 | 165.60 | 175.50 | 165.60 | 173.75 | 941,726 | +9.54(+5.81%) |
Aug 27, 2021 | 160.38 | 165.12 | 158.81 | 164.21 | 467,805 | +4.14(+2.59%) |
Aug 26, 2021 | 166.60 | 167.92 | 159.68 | 160.07 | 307,009 | -6.66(-3.99%) |
Aug 25, 2021 | 169.60 | 170.00 | 166.01 | 166.73 | 300,165 | -2.38(-1.41%) |
Aug 24, 2021 | 163.92 | 169.29 | 161.63 | 169.11 | 608,288 | +5.44(+3.32%) |
Aug 23, 2021 | 157.32 | 164.34 | 157.16 | 163.67 | 530,582 | +7.95(+5.11%) |
Aug 20, 2021 | 154.38 | 158.21 | 154.38 | 155.72 | 343,690 | +1.56(+1.01%) |
Aug 19, 2021 | 156.17 | 158.67 | 153.30 | 154.16 | 422,989 | -3.65(-2.31%) |
Aug 18, 2021 | 163.90 | 165.19 | 157.52 | 157.81 | 482,444 | -4.94(-3.04%) |
Aug 17, 2021 | 157.77 | 162.78 | 155.63 | 162.75 | 825,611 | +2.67(+1.67%) |
Aug 16, 2021 | 161.00 | 161.00 | 156.24 | 160.08 | 757,080 | -0.20(-0.12%) |
Aug 13, 2021 | 162.04 | 162.87 | 157.76 | 160.28 | 452,839 | -0.93(-0.58%) |
Aug 12, 2021 | 161.16 | 162.37 | 156.45 | 161.21 | 721,518 | -0.20(-0.12%) |
Aug 11, 2021 | 164.07 | 164.66 | 158.01 | 161.41 | 587,423 | -3.36(-2.04%) |
Aug 10, 2021 | 174.48 | 174.48 | 163.00 | 164.77 | 482,054 | -7.94(-4.60%) |
Aug 09, 2021 | 171.31 | 176.19 | 167.20 | 172.71 | 564,037 | +1.74(+1.02%) |
Aug 06, 2021 | 174.23 | 174.49 | 169.60 | 170.97 | 697,023 | -4.31(-2.46%) |
Aug 05, 2021 | 177.39 | 180.25 | 169.02 | 175.28 | 1,629,881 | -9.54(-5.16%) |
Aug 04, 2021 | 179.23 | 187.48 | 178.36 | 184.82 | 603,088 | +6.27(+3.51%) |
Aug 03, 2021 | 178.24 | 179.94 | 175.61 | 178.55 | 459,913 | +0.31(+0.17%) |