Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 167.45 | 167.55 | 163.35 | 164.10 | 2,426,137 | -4.89(-2.89%) |
Oct 28, 2021 | 164.00 | 169.02 | 161.61 | 168.99 | 2,322,957 | -1.05(-0.62%) |
Oct 27, 2021 | 170.52 | 173.18 | 169.13 | 170.04 | 1,219,593 | -0.45(-0.26%) |
Oct 26, 2021 | 173.69 | 170.39 | 170.49 | 665,492 | -2.16(-1.25%) | |
Oct 25, 2021 | 171.29 | 173.81 | 170.43 | 172.65 | 1,136,733 | +0.91(+0.53%) |
Oct 22, 2021 | 172.05 | 173.42 | 171.09 | 171.74 | 800,728 | +0.14(+0.08%) |
Oct 21, 2021 | 170.38 | 171.70 | 169.70 | 171.60 | 679,991 | +0.34(+0.20%) |
Oct 20, 2021 | 168.45 | 172.31 | 168.45 | 171.26 | 1,265,457 | +2.97(+1.76%) |
Oct 19, 2021 | 168.10 | 168.77 | 167.08 | 168.30 | 955,857 | +1.46(+0.88%) |
Oct 18, 2021 | 164.53 | 167.47 | 163.86 | 166.84 | 952,485 | +0.96(+0.58%) |
Oct 15, 2021 | 165.08 | 166.78 | 164.75 | 165.88 | 1,123,471 | +1.98(+1.21%) |
Oct 14, 2021 | 160.00 | 164.48 | 159.18 | 163.90 | 1,096,266 | +5.66(+3.58%) |
Oct 13, 2021 | 158.18 | 159.00 | 156.85 | 158.23 | 856,506 | -0.39(-0.25%) |
Oct 12, 2021 | 160.43 | 160.44 | 158.08 | 158.63 | 795,321 | -0.97(-0.61%) |
Oct 11, 2021 | 162.11 | 162.70 | 159.46 | 159.59 | 543,370 | -2.27(-1.40%) |
Oct 08, 2021 | 162.89 | 163.61 | 161.78 | 161.87 | 573,000 | -0.30(-0.19%) |
Oct 07, 2021 | 163.38 | 165.50 | 162.01 | 162.17 | 782,429 | +0.71(+0.44%) |
Oct 06, 2021 | 159.78 | 161.50 | 158.19 | 161.46 | 872,048 | +0.34(+0.21%) |
Oct 05, 2021 | 159.62 | 162.65 | 158.51 | 161.12 | 666,769 | +2.29(+1.44%) |
Oct 04, 2021 | 158.48 | 160.63 | 157.70 | 158.83 | 1,224,464 | -0.84(-0.53%) |
Oct 01, 2021 | 160.55 | 161.03 | 157.41 | 159.67 | 1,639,343 | -0.40(-0.25%) |
Sep 30, 2021 | 167.39 | 167.49 | 160.13 | 160.07 | 1,372,944 | -6.22(-3.74%) |
Sep 29, 2021 | 165.69 | 167.50 | 165.16 | 166.29 | 644,108 | +0.51(+0.31%) |
Sep 28, 2021 | 169.51 | 170.40 | 164.93 | 165.78 | 1,210,654 | -4.34(-2.55%) |
Sep 27, 2021 | 169.39 | 172.09 | 169.25 | 170.11 | 1,051,959 | +0.87(+0.51%) |
Sep 24, 2021 | 168.35 | 169.83 | 168.34 | 169.25 | 986,103 | +0.83(+0.49%) |
Sep 23, 2021 | 167.04 | 169.52 | 166.92 | 168.41 | 1,267,176 | +2.41(+1.45%) |
Sep 22, 2021 | 166.15 | 167.75 | 165.70 | 166.00 | 933,462 | +1.75(+1.07%) |
Sep 21, 2021 | 168.62 | 168.62 | 162.80 | 164.25 | 1,407,940 | -3.74(-2.23%) |
Sep 20, 2021 | 166.97 | 168.41 | 166.00 | 168.00 | 1,067,964 | -2.05(-1.21%) |
Sep 17, 2021 | 171.67 | 172.47 | 169.81 | 170.05 | 1,740,534 | -1.35(-0.79%) |
Sep 16, 2021 | 169.57 | 172.92 | 168.71 | 171.40 | 1,630,816 | +1.84(+1.08%) |
Sep 15, 2021 | 166.53 | 170.92 | 166.29 | 169.57 | 961,050 | +3.04(+1.83%) |
Sep 14, 2021 | 171.27 | 171.27 | 165.75 | 166.53 | 1,089,330 | -3.72(-2.19%) |
Sep 13, 2021 | 172.25 | 172.70 | 168.48 | 170.25 | 869,860 | +0.04(+0.02%) |
Sep 10, 2021 | 172.52 | 173.25 | 170.10 | 170.21 | 1,072,126 | -1.94(-1.13%) |
Sep 09, 2021 | 171.82 | 176.08 | 171.12 | 172.16 | 1,247,394 | +0.22(+0.13%) |
Sep 08, 2021 | 167.36 | 172.57 | 167.15 | 171.94 | 2,170,493 | +4.64(+2.77%) |
Sep 07, 2021 | 172.91 | 172.97 | 167.25 | 167.30 | 2,312,801 | -7.19(-4.12%) |
Sep 03, 2021 | 175.80 | 175.88 | 174.08 | 174.49 | 982,631 | -1.10(-0.62%) |
Sep 02, 2021 | 175.35 | 175.87 | 173.10 | 175.58 | 1,503,375 | +0.54(+0.31%) |
Sep 01, 2021 | 176.11 | 176.45 | 173.36 | 175.05 | 960,195 | -0.70(-0.40%) |
Aug 31, 2021 | 177.20 | 177.38 | 174.75 | 175.75 | 1,336,361 | -1.46(-0.83%) |
Aug 30, 2021 | 177.34 | 178.35 | 176.47 | 177.21 | 935,165 | +0.75(+0.43%) |
Aug 27, 2021 | 176.46 | 176.95 | 175.84 | 176.46 | 874,969 | +0.69(+0.39%) |
Aug 26, 2021 | 176.22 | 176.47 | 174.98 | 175.76 | 586,201 | -0.81(-0.46%) |
Aug 25, 2021 | 175.98 | 177.10 | 174.75 | 176.57 | 670,681 | +1.54(+0.88%) |
Aug 24, 2021 | 173.97 | 176.00 | 173.46 | 175.04 | 1,077,387 | +1.78(+1.03%) |
Aug 23, 2021 | 174.46 | 174.96 | 172.76 | 173.25 | 751,767 | +0.13(+0.07%) |
Aug 20, 2021 | 172.53 | 173.68 | 171.50 | 173.13 | 1,002,862 | +0.65(+0.37%) |
Aug 19, 2021 | 173.90 | 174.74 | 170.53 | 172.48 | 1,113,625 | -2.74(-1.56%) |
Aug 18, 2021 | 175.49 | 177.29 | 173.99 | 175.22 | 1,171,871 | -1.65(-0.93%) |
Aug 17, 2021 | 180.75 | 181.60 | 175.31 | 176.87 | 1,211,845 | -5.45(-2.99%) |
Aug 16, 2021 | 181.85 | 182.46 | 179.68 | 182.31 | 720,582 | +0.34(+0.19%) |
Aug 13, 2021 | 182.50 | 183.00 | 181.28 | 181.97 | 621,355 | -0.61(-0.33%) |
Aug 12, 2021 | 183.90 | 185.15 | 181.62 | 182.59 | 590,274 | -1.28(-0.70%) |
Aug 11, 2021 | 180.10 | 183.99 | 179.65 | 183.87 | 1,091,360 | +3.80(+2.11%) |
Aug 10, 2021 | 178.32 | 180.64 | 177.62 | 180.07 | 771,061 | +2.20(+1.24%) |
Aug 09, 2021 | 178.23 | 178.92 | 176.65 | 177.87 | 659,357 | -0.92(-0.51%) |
Aug 06, 2021 | 179.95 | 180.58 | 178.44 | 178.78 | 848,129 | +0.33(+0.18%) |
Aug 05, 2021 | 178.93 | 180.05 | 177.36 | 178.46 | 1,082,017 | +1.13(+0.64%) |
Aug 04, 2021 | 179.78 | 180.71 | 177.32 | 177.33 | 723,951 | -3.63(-2.00%) |
Aug 03, 2021 | 179.48 | 182.08 | 177.17 | 180.96 | 1,015,233 | +2.92(+1.64%) |