Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 174.37 | 176.22 | 175.39 | 4,865,976 | +0.71(+0.41%) | |
Oct 28, 2021 | 174.59 | 174.68 | 5,509,087 | +0.72(+0.41%) | ||
Oct 27, 2021 | 172.61 | 175.29 | 170.67 | 173.97 | 11,144,773 | -9.19(-5.02%) |
Oct 26, 2021 | 186.03 | 182.70 | 183.15 | 6,278,037 | -2.99(-1.61%) | |
Oct 25, 2021 | 185.96 | 186.15 | 4,576,293 | +1.05(+0.57%) | ||
Oct 22, 2021 | 187.40 | 184.23 | 185.10 | 3,924,739 | -2.07(-1.11%) | |
Oct 21, 2021 | 185.63 | 187.43 | 185.03 | 187.17 | 3,523,627 | +1.79(+0.96%) |
Oct 20, 2021 | 184.19 | 185.98 | 183.22 | 185.38 | 3,273,025 | +1.07(+0.58%) |
Oct 19, 2021 | 180.95 | 184.60 | 180.23 | 184.31 | 2,867,579 | +3.09(+1.70%) |
Oct 18, 2021 | 179.61 | 182.30 | 178.17 | 181.23 | 3,016,404 | +0.43(+0.24%) |
Oct 15, 2021 | 179.32 | 181.13 | 179.12 | 180.80 | 2,848,988 | +1.82(+1.02%) |
Oct 14, 2021 | 176.08 | 179.06 | 175.67 | 178.98 | 3,671,005 | +5.01(+2.88%) |
Oct 13, 2021 | 175.88 | 176.09 | 173.43 | 173.97 | 4,084,273 | -1.28(-0.73%) |
Oct 12, 2021 | 180.31 | 180.60 | 174.19 | 175.25 | 6,693,408 | -4.55(-2.53%) |
Oct 11, 2021 | 181.21 | 182.46 | 179.74 | 179.80 | 2,452,338 | -1.74(-0.96%) |
Oct 08, 2021 | 182.41 | 182.59 | 180.37 | 181.53 | 2,768,563 | -0.06(-0.04%) |
Oct 07, 2021 | 182.06 | 183.87 | 181.34 | 181.60 | 3,090,081 | +0.85(+0.47%) |
Oct 06, 2021 | 178.57 | 181.00 | 178.15 | 180.75 | 3,337,715 | +0.47(+0.26%) |
Oct 05, 2021 | 178.74 | 181.52 | 177.29 | 180.27 | 4,151,459 | +3.24(+1.83%) |
Oct 04, 2021 | 179.49 | 180.74 | 175.76 | 177.03 | 4,231,252 | -3.15(-1.75%) |
Oct 01, 2021 | 179.85 | 180.69 | 176.83 | 180.19 | 3,211,522 | +1.47(+0.82%) |
Sep 30, 2021 | 180.83 | 181.30 | 178.62 | 178.72 | 3,520,929 | -0.80(-0.45%) |
Sep 29, 2021 | 180.88 | 182.07 | 178.62 | 179.52 | 3,696,090 | -1.69(-0.93%) |
Sep 28, 2021 | 183.63 | 185.13 | 180.89 | 181.21 | 4,597,276 | -5.06(-2.72%) |
Sep 27, 2021 | 184.31 | 186.38 | 183.79 | 186.27 | 3,250,324 | -0.30(-0.16%) |
Sep 24, 2021 | 183.52 | 186.82 | 183.28 | 186.56 | 3,432,730 | +1.84(+1.00%) |
Sep 23, 2021 | 182.52 | 185.12 | 182.05 | 184.72 | 2,965,087 | +2.56(+1.40%) |
Sep 22, 2021 | 181.08 | 182.89 | 180.14 | 182.17 | 3,792,258 | +2.75(+1.53%) |
Sep 21, 2021 | 180.34 | 180.84 | 177.44 | 179.41 | 3,326,964 | +0.34(+0.19%) |
Sep 20, 2021 | 179.34 | 180.14 | 176.44 | 179.07 | 4,962,101 | -3.40(-1.86%) |
Sep 17, 2021 | 183.46 | 183.46 | 180.94 | 182.47 | 6,258,921 | -0.53(-0.29%) |
Sep 16, 2021 | 182.79 | 183.49 | 181.17 | 183.00 | 2,862,400 | -0.63(-0.34%) |
Sep 15, 2021 | 182.36 | 183.72 | 181.22 | 183.64 | 4,296,290 | +2.22(+1.22%) |
Sep 14, 2021 | 181.31 | 182.56 | 180.20 | 181.41 | 3,484,184 | +1.05(+0.58%) |
Sep 13, 2021 | 179.41 | 180.50 | 177.82 | 180.36 | 3,964,944 | +3.10(+1.75%) |
Sep 10, 2021 | 176.05 | 179.87 | 176.05 | 177.27 | 3,586,471 | +2.03(+1.16%) |
Sep 09, 2021 | 176.35 | 177.25 | 175.04 | 175.24 | 1,965,890 | -0.31(-0.17%) |
Sep 08, 2021 | 175.27 | 175.77 | 173.99 | 175.55 | 2,174,235 | -0.61(-0.35%) |
Sep 07, 2021 | 176.04 | 176.76 | 175.25 | 176.16 | 2,469,271 | -0.39(-0.22%) |
Sep 03, 2021 | 175.43 | 177.44 | 174.99 | 176.55 | 2,262,239 | +0.44(+0.25%) |
Sep 02, 2021 | 175.93 | 176.12 | 174.84 | 176.11 | 2,217,014 | +0.99(+0.56%) |
Sep 01, 2021 | 178.31 | 178.31 | 174.96 | 175.13 | 4,879,133 | -2.38(-1.34%) |
Aug 31, 2021 | 178.62 | 179.17 | 175.84 | 177.51 | 4,546,716 | -0.48(-0.27%) |
Aug 30, 2021 | 177.96 | 178.79 | 177.32 | 177.99 | 2,546,724 | +0.85(+0.48%) |
Aug 27, 2021 | 175.18 | 177.41 | 174.86 | 177.15 | 3,075,903 | +2.36(+1.35%) |
Aug 26, 2021 | 174.49 | 175.35 | 173.47 | 174.78 | 3,914,463 | -0.10(-0.06%) |
Aug 25, 2021 | 175.15 | 175.84 | 174.22 | 174.89 | 3,401,850 | +0.25(+0.14%) |
Aug 24, 2021 | 174.73 | 176.23 | 174.37 | 174.64 | 3,513,925 | -0.03(-0.02%) |
Aug 23, 2021 | 172.76 | 175.40 | 172.54 | 174.66 | 3,795,388 | +2.68(+1.56%) |
Aug 20, 2021 | 172.26 | 173.09 | 170.45 | 171.99 | 4,146,392 | -0.06(-0.04%) |
Aug 19, 2021 | 169.91 | 172.92 | 169.18 | 172.05 | 4,164,045 | +1.15(+0.67%) |
Aug 18, 2021 | 172.67 | 173.46 | 170.68 | 170.90 | 3,078,563 | -2.34(-1.35%) |
Aug 17, 2021 | 175.31 | 175.49 | 172.11 | 173.24 | 3,669,397 | -3.33(-1.89%) |
Aug 16, 2021 | 175.26 | 176.63 | 174.90 | 176.57 | 2,695,360 | +1.12(+0.64%) |
Aug 13, 2021 | 174.38 | 175.53 | 173.87 | 175.45 | 2,068,907 | +0.77(+0.44%) |
Aug 12, 2021 | 175.59 | 175.79 | 173.09 | 174.68 | 4,247,774 | -1.52(-0.86%) |
Aug 11, 2021 | 177.75 | 177.75 | 174.80 | 176.20 | 2,515,971 | -0.14(-0.08%) |
Aug 10, 2021 | 177.16 | 177.16 | 173.71 | 176.34 | 3,761,165 | -0.74(-0.42%) |
Aug 09, 2021 | 179.71 | 179.94 | 176.97 | 177.08 | 2,576,786 | -2.34(-1.31%) |
Aug 06, 2021 | 178.87 | 180.04 | 178.70 | 179.42 | 2,596,846 | -0.18(-0.10%) |
Aug 05, 2021 | 180.20 | 180.29 | 178.14 | 179.60 | 2,978,616 | +0.72(+0.41%) |
Aug 04, 2021 | 176.56 | 179.79 | 175.97 | 178.88 | 4,079,555 | +2.84(+1.61%) |
Aug 03, 2021 | 177.53 | 178.01 | 174.28 | 176.04 | 3,983,042 | -1.29(-0.73%) |