Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 174.07 | 176.92 | 174.07 | 176.09 | 530,644 | +1.50(+0.86%) |
Oct 28, 2021 | 173.85 | 176.56 | 172.81 | 174.59 | 450,466 | +2.11(+1.23%) |
Oct 27, 2021 | 173.50 | 174.57 | 171.11 | 172.48 | 485,733 | -0.38(-0.22%) |
Oct 26, 2021 | 176.89 | 172.86 | 788,611 | -2.76(-1.57%) | ||
Oct 25, 2021 | 179.12 | 180.46 | 175.45 | 175.62 | 559,452 | -4.12(-2.29%) |
Oct 22, 2021 | 178.81 | 181.98 | 178.34 | 179.74 | 751,210 | +0.91(+0.51%) |
Oct 21, 2021 | 177.06 | 179.18 | 176.35 | 178.83 | 559,622 | +2.09(+1.18%) |
Oct 20, 2021 | 175.79 | 179.03 | 175.79 | 176.75 | 603,140 | +1.74(+0.99%) |
Oct 19, 2021 | 176.82 | 177.87 | 174.30 | 175.01 | 796,579 | -0.34(-0.19%) |
Oct 18, 2021 | 171.93 | 175.56 | 171.06 | 175.35 | 905,392 | +3.20(+1.86%) |
Oct 15, 2021 | 170.01 | 172.32 | 168.97 | 172.15 | 697,310 | +3.23(+1.91%) |
Oct 14, 2021 | 165.29 | 170.27 | 164.19 | 168.92 | 903,779 | +4.53(+2.76%) |
Oct 13, 2021 | 163.54 | 164.71 | 161.28 | 164.38 | 934,249 | +1.03(+0.63%) |
Oct 12, 2021 | 163.21 | 164.25 | 160.48 | 163.35 | 732,241 | +1.45(+0.90%) |
Oct 11, 2021 | 161.49 | 163.43 | 160.17 | 161.90 | 594,491 | +0.37(+0.23%) |
Oct 08, 2021 | 163.07 | 164.27 | 160.25 | 161.53 | 669,721 | -1.54(-0.94%) |
Oct 07, 2021 | 160.59 | 164.19 | 159.74 | 163.07 | 802,677 | +5.47(+3.47%) |
Oct 06, 2021 | 158.24 | 159.65 | 155.80 | 157.60 | 897,680 | -2.72(-1.70%) |
Oct 05, 2021 | 160.57 | 162.61 | 159.41 | 160.32 | 1,032,641 | -0.33(-0.21%) |
Oct 04, 2021 | 164.32 | 164.71 | 159.63 | 160.65 | 1,337,844 | -4.54(-2.75%) |
Oct 01, 2021 | 166.75 | 167.56 | 161.43 | 165.20 | 1,442,196 | -2.30(-1.37%) |
Sep 30, 2021 | 173.94 | 174.28 | 166.29 | 167.49 | 2,340,206 | -13.53(-7.48%) |
Sep 29, 2021 | 181.91 | 183.67 | 179.98 | 181.03 | 934,432 | -0.09(-0.05%) |
Sep 28, 2021 | 181.70 | 183.95 | 179.02 | 181.12 | 929,495 | -2.55(-1.39%) |
Sep 27, 2021 | 179.92 | 184.27 | 179.73 | 183.67 | 656,122 | +3.04(+1.68%) |
Sep 24, 2021 | 178.06 | 181.71 | 175.78 | 180.63 | 612,089 | +2.58(+1.45%) |
Sep 23, 2021 | 180.11 | 181.67 | 177.92 | 178.05 | 566,803 | -1.32(-0.74%) |
Sep 22, 2021 | 175.39 | 180.05 | 174.46 | 179.37 | 686,728 | +4.89(+2.80%) |
Sep 21, 2021 | 174.56 | 176.14 | 169.90 | 174.48 | 641,812 | +1.71(+0.99%) |
Sep 20, 2021 | 171.67 | 172.84 | 169.32 | 172.77 | 931,485 | -2.31(-1.32%) |
Sep 17, 2021 | 176.64 | 177.19 | 171.08 | 175.08 | 2,173,425 | -2.77(-1.56%) |
Sep 16, 2021 | 172.56 | 178.96 | 172.56 | 177.84 | 1,390,604 | +3.82(+2.19%) |
Sep 15, 2021 | 170.03 | 174.22 | 168.01 | 174.03 | 932,369 | +5.52(+3.28%) |
Sep 14, 2021 | 168.88 | 169.42 | 167.16 | 168.50 | 655,924 | +0.31(+0.19%) |
Sep 13, 2021 | 170.63 | 170.77 | 166.22 | 168.19 | 714,083 | -1.27(-0.75%) |
Sep 10, 2021 | 171.30 | 173.61 | 169.34 | 169.46 | 884,193 | -1.45(-0.85%) |
Sep 09, 2021 | 167.22 | 172.54 | 165.94 | 170.91 | 1,545,145 | +5.43(+3.28%) |
Sep 08, 2021 | 163.41 | 165.59 | 161.42 | 165.48 | 992,394 | +2.02(+1.24%) |
Sep 07, 2021 | 169.13 | 169.81 | 163.37 | 163.46 | 1,067,373 | -5.81(-3.43%) |
Sep 03, 2021 | 171.83 | 172.95 | 169.13 | 169.27 | 637,051 | -2.65(-1.54%) |
Sep 02, 2021 | 172.85 | 173.24 | 169.40 | 171.92 | 995,013 | -1.16(-0.67%) |
Sep 01, 2021 | 177.38 | 177.38 | 170.82 | 173.08 | 923,286 | -3.26(-1.85%) |
Aug 31, 2021 | 175.49 | 176.61 | 172.73 | 176.34 | 1,018,327 | +0.83(+0.47%) |
Aug 30, 2021 | 175.67 | 178.51 | 174.91 | 175.51 | 903,285 | +1.85(+1.07%) |
Aug 27, 2021 | 175.53 | 175.53 | 169.57 | 173.66 | 1,582,293 | -2.66(-1.51%) |
Aug 26, 2021 | 188.56 | 193.07 | 173.88 | 176.32 | 5,729,306 | +15.06(+9.34%) |
Aug 25, 2021 | 161.27 | 166.80 | 160.61 | 161.27 | 2,172,862 | +1.12(+0.70%) |
Aug 24, 2021 | 153.29 | 160.50 | 153.09 | 160.15 | 1,177,444 | +7.04(+4.60%) |
Aug 23, 2021 | 155.97 | 155.97 | 152.98 | 153.12 | 948,988 | -1.33(-0.86%) |
Aug 20, 2021 | 149.83 | 154.55 | 149.83 | 154.45 | 792,603 | +4.60(+3.07%) |
Aug 19, 2021 | 151.12 | 154.03 | 148.83 | 149.85 | 717,061 | -3.93(-2.55%) |
Aug 18, 2021 | 152.07 | 156.62 | 151.41 | 153.78 | 1,252,059 | +1.59(+1.04%) |
Aug 17, 2021 | 153.12 | 154.58 | 148.05 | 152.19 | 1,169,711 | -3.08(-1.98%) |
Aug 16, 2021 | 149.58 | 155.84 | 148.64 | 155.27 | 804,369 | +4.80(+3.19%) |
Aug 13, 2021 | 154.56 | 156.19 | 149.72 | 150.47 | 1,381,618 | -3.96(-2.56%) |
Aug 12, 2021 | 154.61 | 157.97 | 153.45 | 154.43 | 623,584 | -0.09(-0.06%) |
Aug 11, 2021 | 149.99 | 154.57 | 149.19 | 154.52 | 747,376 | +4.54(+3.03%) |
Aug 10, 2021 | 144.36 | 150.15 | 144.10 | 149.98 | 634,390 | +5.62(+3.89%) |
Aug 09, 2021 | 145.62 | 147.44 | 144.18 | 144.36 | 601,898 | -1.71(-1.17%) |
Aug 06, 2021 | 149.47 | 149.88 | 145.80 | 146.07 | 529,228 | -3.08(-2.07%) |
Aug 05, 2021 | 147.29 | 149.95 | 147.29 | 149.15 | 656,884 | +1.31(+0.89%) |
Aug 04, 2021 | 150.28 | 152.80 | 147.50 | 147.84 | 619,089 | -2.06(-1.37%) |
Aug 03, 2021 | 146.24 | 151.01 | 145.86 | 149.90 | 686,327 | +3.66(+2.50%) |